Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: FTON-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.0046 USDT | 15,095,215.0000 | 0.0045 USDT | 0.0044 USDT | 0.0048 USDT | 0.0046 USDT |
| 2024-12-21 | 0.0050 USDT | 26,043,607.0000 | 0.0054 USDT | 0.0044 USDT | 0.0055 USDT | 0.0044 USDT |
| 2024-12-20 | 0.0050 USDT | 14,404,249.0000 | 0.0054 USDT | 0.0045 USDT | 0.0054 USDT | 0.0051 USDT |
| 2024-12-19 | 0.0058 USDT | 18,521,960.0000 | 0.0057 USDT | 0.0054 USDT | 0.0062 USDT | 0.0055 USDT |
| 2024-12-18 | 0.0060 USDT | 11,193,003.0000 | 0.0059 USDT | 0.0057 USDT | 0.0061 USDT | 0.0058 USDT |
| 2024-12-17 | 0.0059 USDT | 12,774,842.0000 | 0.0062 USDT | 0.0056 USDT | 0.0064 USDT | 0.0060 USDT |
| 2024-12-16 | 0.0066 USDT | 10,433,053.0000 | 0.0070 USDT | 0.0060 USDT | 0.0072 USDT | 0.0061 USDT |
| 2024-12-15 | 0.0069 USDT | 30,157,699.0000 | 0.0063 USDT | 0.0061 USDT | 0.0078 USDT | 0.0074 USDT |
| 2024-12-14 | 0.0063 USDT | 13,422,467.0000 | 0.0062 USDT | 0.0058 USDT | 0.0067 USDT | 0.0058 USDT |
| 2024-12-13 | 0.0060 USDT | 21,722,285.0000 | 0.0059 USDT | 0.0057 USDT | 0.0069 USDT | 0.0062 USDT |
| 2024-12-12 | 0.0061 USDT | 15,060,076.0000 | 0.0062 USDT | 0.0055 USDT | 0.0066 USDT | 0.0059 USDT |
| 2024-12-11 | 0.0061 USDT | 16,066,279.0000 | 0.0061 USDT | 0.0057 USDT | 0.0065 USDT | 0.0062 USDT |
| 2024-12-10 | 0.0060 USDT | 23,618,199.0000 | 0.0059 USDT | 0.0054 USDT | 0.0069 USDT | 0.0061 USDT |
| 2024-12-09 | 0.0060 USDT | 18,282,836.0000 | 0.0064 USDT | 0.0055 USDT | 0.0071 USDT | 0.0070 USDT |
| 2024-12-08 | 0.0066 USDT | 15,412,776.0000 | 0.0066 USDT | 0.0061 USDT | 0.0072 USDT | 0.0061 USDT |
| 2024-12-07 | 0.0059 USDT | 18,508,808.0000 | 0.0056 USDT | 0.0054 USDT | 0.0066 USDT | 0.0063 USDT |
| 2024-12-06 | 0.0057 USDT | 21,861,561.0000 | 0.0055 USDT | 0.0054 USDT | 0.0061 USDT | 0.0056 USDT |
| 2024-12-05 | 0.0054 USDT | 16,052,133.0000 | 0.0054 USDT | 0.0052 USDT | 0.0057 USDT | 0.0056 USDT |
| 2024-12-04 | 0.0057 USDT | 13,089,043.0000 | 0.0057 USDT | 0.0055 USDT | 0.0060 USDT | 0.0055 USDT |
| 2024-12-03 | 0.0057 USDT | 10,862,773.0000 | 0.0056 USDT | 0.0055 USDT | 0.0059 USDT | 0.0056 USDT |
| 2024-12-02 | 0.0062 USDT | 9,151,639.0000 | 0.0061 USDT | 0.0057 USDT | 0.0065 USDT | 0.0058 USDT |
| 2024-12-01 | 0.0059 USDT | 15,095,165.0000 | 0.0055 USDT | 0.0055 USDT | 0.0065 USDT | 0.0061 USDT |
| 2024-11-30 | 0.0055 USDT | 7,842,272.0000 | 0.0058 USDT | 0.0052 USDT | 0.0058 USDT | 0.0055 USDT |
| 2024-11-29 | 0.0058 USDT | 17,435,058.0000 | 0.0057 USDT | 0.0056 USDT | 0.0061 USDT | 0.0057 USDT |
| 2024-11-28 | 0.0058 USDT | 17,889,599.0000 | 0.0053 USDT | 0.0052 USDT | 0.0066 USDT | 0.0058 USDT |
| 2024-11-27 | 0.0052 USDT | 19,079,032.0000 | 0.0052 USDT | 0.0050 USDT | 0.0055 USDT | 0.0053 USDT |
| 2024-11-26 | 0.0052 USDT | 16,936,825.0000 | 0.0052 USDT | 0.0048 USDT | 0.0055 USDT | 0.0051 USDT |
| 2024-11-25 | 0.0053 USDT | 11,981,056.0000 | 0.0052 USDT | 0.0049 USDT | 0.0055 USDT | 0.0052 USDT |
| 2024-11-24 | 0.0053 USDT | 12,538,465.0000 | 0.0054 USDT | 0.0051 USDT | 0.0055 USDT | 0.0053 USDT |
| 2024-11-23 | 0.0056 USDT | 18,006,633.0000 | 0.0057 USDT | 0.0055 USDT | 0.0058 USDT | 0.0057 USDT |
| 2024-11-22 | 0.0054 USDT | 20,074,905.0000 | 0.0053 USDT | 0.0051 USDT | 0.0058 USDT | 0.0056 USDT |
| 2024-11-21 | 0.0054 USDT | 17,541,259.0000 | 0.0052 USDT | 0.0052 USDT | 0.0056 USDT | 0.0052 USDT |
| 2024-11-20 | 0.0056 USDT | 9,758,579.0000 | 0.0059 USDT | 0.0050 USDT | 0.0061 USDT | 0.0051 USDT |
| 2024-11-19 | 0.0053 USDT | 9,436,082.0000 | 0.0053 USDT | 0.0049 USDT | 0.0058 USDT | 0.0057 USDT |
| 2024-11-18 | 0.0057 USDT | 14,241,185.0000 | 0.0060 USDT | 0.0050 USDT | 0.0061 USDT | 0.0051 USDT |
| 2024-11-17 | 0.0061 USDT | 15,165,904.0000 | 0.0060 USDT | 0.0058 USDT | 0.0064 USDT | 0.0060 USDT |
| 2024-11-16 | 0.0071 USDT | 24,603,066.0000 | 0.0070 USDT | 0.0057 USDT | 0.0087 USDT | 0.0061 USDT |
| 2024-11-15 | 0.0061 USDT | 10,450,854.0000 | 0.0059 USDT | 0.0059 USDT | 0.0064 USDT | 0.0062 USDT |
| 2024-11-14 | 0.0063 USDT | 27,949,617.0000 | 0.0061 USDT | 0.0058 USDT | 0.0069 USDT | 0.0060 USDT |
| 2024-11-13 | 0.0073 USDT | 18,238,945.0000 | 0.0075 USDT | 0.0063 USDT | 0.0079 USDT | 0.0067 USDT |
| 2024-11-12 | 0.0078 USDT | 42,222,738.0000 | 0.0083 USDT | 0.0065 USDT | 0.0101 USDT | 0.0078 USDT |
| 2024-11-11 | 0.0093 USDT | 68,871,245.6400 | 0.0064 USDT | 0.0064 USDT | 0.0150 USDT | 0.0092 USDT |
| 2024-11-10 | 0.0078 USDT | 13,203,440.4000 | 0.0077 USDT | 0.0070 USDT | 0.0083 USDT | 0.0071 USDT |
| 2024-11-09 | 0.0080 USDT | 14,527,572.8200 | 0.0085 USDT | 0.0075 USDT | 0.0085 USDT | 0.0077 USDT |
| 2024-11-08 | 0.0087 USDT | 13,404,268.8600 | 0.0091 USDT | 0.0085 USDT | 0.0091 USDT | 0.0085 USDT |
| 2024-11-07 | 0.0091 USDT | 4,730,481.0000 | 0.0092 USDT | 0.0091 USDT | 0.0093 USDT | 0.0091 USDT |
| 2024-11-06 | 0.0094 USDT | 9,257,271.2800 | 0.0096 USDT | 0.0091 USDT | 0.0097 USDT | 0.0093 USDT |
| 2024-11-05 | 0.0096 USDT | 6,823,578.5300 | 0.0097 USDT | 0.0094 USDT | 0.0098 USDT | 0.0094 USDT |
| 2024-11-04 | 0.0098 USDT | 7,589,495.0000 | 0.0098 USDT | 0.0097 USDT | 0.0100 USDT | 0.0097 USDT |
| 2024-11-03 | 0.0098 USDT | 9,831,988.0000 | 0.0098 USDT | 0.0097 USDT | 0.0101 USDT | 0.0099 USDT |
12