Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0053 USDT |
16,974,095.9674 |
0.0064 USDT |
0.0043 USDT |
0.0071 USDT |
0.0046 USDT |
| 2024-03-17 |
0.0069 USDT |
7,763,464.7423 |
0.0082 USDT |
0.0052 USDT |
0.0095 USDT |
0.0061 USDT |
| 2024-03-16 |
0.0062 USDT |
22,020,995.9831 |
0.0071 USDT |
0.0047 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-03-15 |
0.0112 USDT |
2,870,765.4977 |
0.0094 USDT |
0.0091 USDT |
0.0133 USDT |
0.0095 USDT |
| 2024-03-14 |
0.0094 USDT |
3,283,519.2613 |
0.0083 USDT |
0.0080 USDT |
0.0116 USDT |
0.0093 USDT |
| 2024-03-13 |
0.0099 USDT |
4,566,314.5146 |
0.0108 USDT |
0.0080 USDT |
0.0118 USDT |
0.0091 USDT |
| 2024-03-12 |
0.0119 USDT |
2,497,968.4522 |
0.0109 USDT |
0.0108 USDT |
0.0135 USDT |
0.0117 USDT |
| 2024-03-11 |
0.0121 USDT |
2,651,618.7615 |
0.0148 USDT |
0.0098 USDT |
0.0169 USDT |
0.0113 USDT |
| 2024-03-10 |
0.0135 USDT |
1,154,406.6850 |
0.0130 USDT |
0.0121 USDT |
0.0150 USDT |
0.0145 USDT |
| 2024-03-09 |
0.0121 USDT |
1,207,809.1832 |
0.0120 USDT |
0.0112 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-03-08 |
0.0122 USDT |
3,534,076.4668 |
0.0107 USDT |
0.0102 USDT |
0.0141 USDT |
0.0119 USDT |
| 2024-03-07 |
0.0134 USDT |
3,568,160.5195 |
0.0202 USDT |
0.0105 USDT |
0.0203 USDT |
0.0114 USDT |
| 2024-03-06 |
0.0242 USDT |
2,704,433.9676 |
0.0300 USDT |
0.0185 USDT |
0.0340 USDT |
0.0191 USDT |
| 2024-03-05 |
0.0295 USDT |
6,840,250.6848 |
0.0320 USDT |
0.0212 USDT |
0.0425 USDT |
0.0314 USDT |
| 2024-03-04 |
0.0282 USDT |
3,626,995.2684 |
0.0277 USDT |
0.0212 USDT |
0.0380 USDT |
0.0334 USDT |
| 2024-03-03 |
0.0727 USDT |
821,071.9150 |
0.0767 USDT |
0.0488 USDT |
0.1012 USDT |
0.0509 USDT |
| 2024-03-02 |
0.0914 USDT |
369,798.0948 |
0.1067 USDT |
0.0760 USDT |
0.1067 USDT |
0.0839 USDT |
| 2024-03-01 |
0.1138 USDT |
107,736.2851 |
0.1269 USDT |
0.0974 USDT |
0.1299 USDT |
0.1105 USDT |
| 2024-02-29 |
0.1169 USDT |
86,637.4448 |
0.1206 USDT |
0.1091 USDT |
0.1243 USDT |
0.1186 USDT |
| 2024-02-28 |
0.1275 USDT |
437,416.9389 |
0.1491 USDT |
0.1045 USDT |
0.1537 USDT |
0.1338 USDT |
| 2024-02-27 |
0.1476 USDT |
136,850.6707 |
0.1625 USDT |
0.1394 USDT |
0.1637 USDT |
0.1499 USDT |
| 2024-02-26 |
0.1711 USDT |
293,887.5987 |
0.1763 USDT |
0.1625 USDT |
0.1919 USDT |
0.1633 USDT |
| 2024-02-25 |
0.1827 USDT |
52,028.3386 |
0.1807 USDT |
0.1702 USDT |
0.1902 USDT |
0.1793 USDT |
| 2024-02-24 |
0.1943 USDT |
53,605.7744 |
0.2185 USDT |
0.1761 USDT |
0.2319 USDT |
0.1761 USDT |
| 2024-02-23 |
0.2120 USDT |
15,756.3721 |
0.2014 USDT |
0.1993 USDT |
0.2332 USDT |
0.2062 USDT |
| 2024-02-22 |
0.1939 USDT |
33,043.9800 |
0.2042 USDT |
0.1826 USDT |
0.2207 USDT |
0.1911 USDT |
| 2024-02-21 |
0.2048 USDT |
45,106.1317 |
0.1798 USDT |
0.1798 USDT |
0.2196 USDT |
0.2100 USDT |
| 2024-02-20 |
0.1794 USDT |
148,334.1179 |
0.1746 USDT |
0.1635 USDT |
0.2031 USDT |
0.1843 USDT |
| 2024-02-19 |
0.1701 USDT |
93,057.7584 |
0.1800 USDT |
0.1599 USDT |
0.1813 USDT |
0.1698 USDT |
| 2024-02-18 |
0.2105 USDT |
27,759.6813 |
0.2140 USDT |
0.1944 USDT |
0.2233 USDT |
0.1947 USDT |
| 2024-02-17 |
0.2217 USDT |
44,544.7748 |
0.1987 USDT |
0.1987 USDT |
0.2373 USDT |
0.2191 USDT |
| 2024-02-16 |
0.1982 USDT |
38,705.6880 |
0.1918 USDT |
0.1759 USDT |
0.2198 USDT |
0.2113 USDT |
| 2024-02-15 |
0.1973 USDT |
32,959.8586 |
0.2064 USDT |
0.1866 USDT |
0.2124 USDT |
0.1991 USDT |
| 2024-02-14 |
0.2021 USDT |
25,325.1166 |
0.2344 USDT |
0.1900 USDT |
0.2344 USDT |
0.2014 USDT |
| 2024-02-13 |
0.2310 USDT |
27,231.9593 |
0.2200 USDT |
0.2177 USDT |
0.2500 USDT |
0.2305 USDT |
| 2024-02-12 |
0.2393 USDT |
58,067.2402 |
0.2420 USDT |
0.2141 USDT |
0.2693 USDT |
0.2213 USDT |
| 2024-02-11 |
0.2390 USDT |
28,318.7869 |
0.2275 USDT |
0.2250 USDT |
0.2520 USDT |
0.2460 USDT |
| 2024-02-10 |
0.2381 USDT |
6,463.0095 |
0.2296 USDT |
0.2251 USDT |
0.2500 USDT |
0.2359 USDT |
| 2024-02-09 |
0.2490 USDT |
29,266.0232 |
0.2843 USDT |
0.2198 USDT |
0.2843 USDT |
0.2324 USDT |
| 2024-02-08 |
0.2968 USDT |
23,634.6107 |
0.3112 USDT |
0.2860 USDT |
0.3112 USDT |
0.2967 USDT |
| 2024-02-07 |
0.3117 USDT |
15,823.6365 |
0.3310 USDT |
0.3029 USDT |
0.3470 USDT |
0.3054 USDT |
| 2024-02-06 |
0.3215 USDT |
2,713.3660 |
0.3286 USDT |
0.3132 USDT |
0.3361 USDT |
0.3205 USDT |
| 2024-02-05 |
0.3395 USDT |
23,986.5855 |
0.3469 USDT |
0.3091 USDT |
0.3681 USDT |
0.3359 USDT |
| 2024-02-04 |
0.3469 USDT |
23,385.1315 |
0.3225 USDT |
0.3225 USDT |
0.3642 USDT |
0.3595 USDT |
| 2024-02-03 |
0.3287 USDT |
15,230.0462 |
0.3289 USDT |
0.3077 USDT |
0.3378 USDT |
0.3253 USDT |
| 2024-02-02 |
0.3157 USDT |
20,877.8198 |
0.3284 USDT |
0.3096 USDT |
0.3362 USDT |
0.3352 USDT |
| 2024-02-01 |
0.3504 USDT |
66,468.7779 |
0.3380 USDT |
0.3100 USDT |
0.3712 USDT |
0.3199 USDT |
| 2024-01-31 |
0.3223 USDT |
82,263.9847 |
0.2942 USDT |
0.2942 USDT |
0.3436 USDT |
0.3419 USDT |
| 2024-01-30 |
0.2704 USDT |
40,507.0725 |
0.2750 USDT |
0.2494 USDT |
0.2898 USDT |
0.2827 USDT |
| 2024-01-29 |
0.2815 USDT |
115,104.8801 |
0.2877 USDT |
0.2561 USDT |
0.2996 USDT |
0.2719 USDT |