Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.2786 USDT |
129,926.6058 |
0.2813 USDT |
0.2500 USDT |
0.3105 USDT |
0.2989 USDT |
| 2024-01-27 |
0.3215 USDT |
38,347.6425 |
0.3338 USDT |
0.2976 USDT |
0.3377 USDT |
0.2976 USDT |
| 2024-01-26 |
0.3755 USDT |
45,292.1551 |
0.4241 USDT |
0.3233 USDT |
0.4494 USDT |
0.3385 USDT |
| 2024-01-25 |
0.4353 USDT |
34,214.5970 |
0.4088 USDT |
0.4076 USDT |
0.4613 USDT |
0.4310 USDT |
| 2024-01-24 |
0.4279 USDT |
37,175.3831 |
0.4563 USDT |
0.4019 USDT |
0.4700 USDT |
0.4390 USDT |
| 2024-01-23 |
0.5046 USDT |
91,480.5561 |
0.4206 USDT |
0.4065 USDT |
0.5711 USDT |
0.4703 USDT |
| 2024-01-22 |
0.4040 USDT |
28,239.6199 |
0.3591 USDT |
0.3591 USDT |
0.4260 USDT |
0.4179 USDT |
| 2024-01-21 |
0.3363 USDT |
7,766.9644 |
0.3325 USDT |
0.3180 USDT |
0.3474 USDT |
0.3474 USDT |
| 2024-01-20 |
0.3531 USDT |
18,736.3383 |
0.3573 USDT |
0.3335 USDT |
0.3807 USDT |
0.3335 USDT |
| 2024-01-19 |
0.3689 USDT |
42,042.9939 |
0.3350 USDT |
0.3350 USDT |
0.4089 USDT |
0.3656 USDT |
| 2024-01-18 |
0.3161 USDT |
62,633.7764 |
0.2742 USDT |
0.2742 USDT |
0.3482 USDT |
0.3398 USDT |
| 2024-01-17 |
0.2698 USDT |
43,445.0417 |
0.2512 USDT |
0.2512 USDT |
0.2830 USDT |
0.2807 USDT |
| 2024-01-16 |
0.2673 USDT |
91,056.5292 |
0.3166 USDT |
0.2420 USDT |
0.3210 USDT |
0.2502 USDT |
| 2024-01-15 |
0.3046 USDT |
20,215.2353 |
0.3335 USDT |
0.2857 USDT |
0.3395 USDT |
0.2894 USDT |
| 2024-01-14 |
0.3102 USDT |
8,414.6691 |
0.3030 USDT |
0.2877 USDT |
0.3355 USDT |
0.3196 USDT |
| 2024-01-13 |
0.3149 USDT |
41,045.6099 |
0.3100 USDT |
0.2970 USDT |
0.3437 USDT |
0.3025 USDT |
| 2024-01-12 |
0.2763 USDT |
85,751.0989 |
0.2487 USDT |
0.2434 USDT |
0.3342 USDT |
0.3132 USDT |
| 2024-01-11 |
0.2477 USDT |
165,189.3414 |
0.2539 USDT |
0.2199 USDT |
0.2741 USDT |
0.2469 USDT |
| 2024-01-10 |
0.3041 USDT |
143,326.0136 |
0.3964 USDT |
0.2329 USDT |
0.4169 USDT |
0.2571 USDT |
| 2024-01-09 |
0.3712 USDT |
44,321.0615 |
0.3322 USDT |
0.3264 USDT |
0.4151 USDT |
0.4148 USDT |
| 2024-01-08 |
0.4394 USDT |
119,117.1360 |
0.4097 USDT |
0.3356 USDT |
0.5020 USDT |
0.3357 USDT |
| 2024-01-07 |
0.3562 USDT |
43,290.5148 |
0.3454 USDT |
0.3290 USDT |
0.3850 USDT |
0.3578 USDT |
| 2024-01-06 |
0.3560 USDT |
63,506.1413 |
0.3064 USDT |
0.3064 USDT |
0.3896 USDT |
0.3534 USDT |
| 2024-01-05 |
0.3020 USDT |
69,020.3333 |
0.2648 USDT |
0.2635 USDT |
0.3379 USDT |
0.3073 USDT |
| 2024-01-04 |
0.2738 USDT |
40,355.2874 |
0.2939 USDT |
0.2409 USDT |
0.3129 USDT |
0.2522 USDT |
| 2024-01-03 |
0.2888 USDT |
107,170.9408 |
0.2335 USDT |
0.2310 USDT |
0.3780 USDT |
0.2935 USDT |
| 2024-01-02 |
0.2358 USDT |
79,719.4589 |
0.2294 USDT |
0.2080 USDT |
0.2594 USDT |
0.2457 USDT |
| 2024-01-01 |
0.2395 USDT |
97,231.6598 |
0.2709 USDT |
0.2221 USDT |
0.2998 USDT |
0.2296 USDT |
| 2023-12-31 |
0.2837 USDT |
37,938.1841 |
0.2964 USDT |
0.2579 USDT |
0.3101 USDT |
0.2589 USDT |
| 2023-12-30 |
0.2949 USDT |
23,562.2770 |
0.2761 USDT |
0.2740 USDT |
0.3166 USDT |
0.2870 USDT |
| 2023-12-29 |
0.2616 USDT |
98,198.1675 |
0.2690 USDT |
0.2266 USDT |
0.2888 USDT |
0.2799 USDT |
| 2023-12-28 |
0.2495 USDT |
126,357.9134 |
0.2375 USDT |
0.2144 USDT |
0.2797 USDT |
0.2736 USDT |
| 2023-12-27 |
0.2231 USDT |
169,183.3280 |
0.2010 USDT |
0.1950 USDT |
0.2409 USDT |
0.2377 USDT |
| 2023-12-26 |
0.2055 USDT |
190,808.1453 |
0.1787 USDT |
0.1721 USDT |
0.2495 USDT |
0.2106 USDT |
| 2023-12-25 |
0.1952 USDT |
191,802.7109 |
0.2127 USDT |
0.1723 USDT |
0.2301 USDT |
0.1938 USDT |
| 2023-12-24 |
0.2176 USDT |
212,339.1422 |
0.2346 USDT |
0.1893 USDT |
0.2493 USDT |
0.2161 USDT |
| 2023-12-23 |
0.2645 USDT |
132,724.2348 |
0.2905 USDT |
0.2364 USDT |
0.3010 USDT |
0.2383 USDT |
| 2023-12-22 |
0.2723 USDT |
215,562.7636 |
0.2792 USDT |
0.2294 USDT |
0.3075 USDT |
0.2762 USDT |
| 2023-12-21 |
0.3227 USDT |
250,038.6456 |
0.3742 USDT |
0.2636 USDT |
0.4019 USDT |
0.2833 USDT |
| 2023-12-20 |
0.4580 USDT |
164,424.4199 |
0.5679 USDT |
0.3569 USDT |
0.5950 USDT |
0.3807 USDT |
| 2023-12-19 |
0.5200 USDT |
235,974.9388 |
0.5124 USDT |
0.4817 USDT |
0.5820 USDT |
0.5313 USDT |
| 2023-12-18 |
0.5779 USDT |
138,092.3757 |
0.5987 USDT |
0.4985 USDT |
0.6819 USDT |
0.5497 USDT |
| 2023-12-17 |
0.5286 USDT |
43,223.7171 |
0.4961 USDT |
0.4772 USDT |
0.5654 USDT |
0.5556 USDT |
| 2023-12-16 |
0.4876 USDT |
85,413.9851 |
0.4901 USDT |
0.4193 USDT |
0.5400 USDT |
0.5284 USDT |
| 2023-12-15 |
0.4687 USDT |
136,402.6693 |
0.4181 USDT |
0.3910 USDT |
0.5177 USDT |
0.4773 USDT |
| 2023-12-14 |
0.5113 USDT |
217,892.7311 |
0.6441 USDT |
0.4069 USDT |
0.6441 USDT |
0.4250 USDT |
| 2023-12-13 |
0.7075 USDT |
59,127.1221 |
0.6203 USDT |
0.6114 USDT |
0.7870 USDT |
0.6331 USDT |
| 2023-12-12 |
0.6477 USDT |
87,546.4834 |
0.8036 USDT |
0.5449 USDT |
0.8137 USDT |
0.6762 USDT |
| 2023-12-11 |
0.7918 USDT |
48,879.9775 |
0.6205 USDT |
0.6118 USDT |
0.8707 USDT |
0.8039 USDT |
| 2023-12-10 |
0.6377 USDT |
79,981.9981 |
0.6454 USDT |
0.5543 USDT |
0.6885 USDT |
0.6426 USDT |