Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |