Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
3.1719 USDT |
237,214.4084 FXS |
2.5310 USDT |
2.4910 USDT |
3.6500 USDT |
3.0780 USDT |
| 2024-12-22 |
2.4725 USDT |
18,538.1426 FXS |
2.5120 USDT |
2.4070 USDT |
2.5580 USDT |
2.5430 USDT |
| 2024-12-21 |
2.7716 USDT |
23,260.4793 FXS |
2.6410 USDT |
2.4830 USDT |
2.8680 USDT |
2.4830 USDT |
| 2024-12-20 |
2.4684 USDT |
39,875.2486 FXS |
2.6640 USDT |
2.2380 USDT |
2.7200 USDT |
2.6530 USDT |
| 2024-12-19 |
2.7619 USDT |
28,419.4908 FXS |
2.9190 USDT |
2.5820 USDT |
2.9590 USDT |
2.6550 USDT |
| 2024-12-18 |
3.1117 USDT |
7,366.3222 FXS |
3.2070 USDT |
3.0380 USDT |
3.2070 USDT |
3.0870 USDT |
| 2024-12-17 |
3.3479 USDT |
5,600.2239 FXS |
3.4040 USDT |
3.2300 USDT |
3.4350 USDT |
3.2960 USDT |
| 2024-12-16 |
3.4448 USDT |
7,402.9676 FXS |
3.5310 USDT |
3.3270 USDT |
3.6150 USDT |
3.4370 USDT |
| 2024-12-15 |
3.4748 USDT |
16,607.4927 FXS |
3.4620 USDT |
3.3670 USDT |
3.5410 USDT |
3.4750 USDT |
| 2024-12-14 |
3.5913 USDT |
10,189.3602 FXS |
3.6950 USDT |
3.4790 USDT |
3.7330 USDT |
3.4840 USDT |
| 2024-12-13 |
3.7528 USDT |
17,922.8399 FXS |
3.8910 USDT |
3.6580 USDT |
3.9670 USDT |
3.7350 USDT |
| 2024-12-12 |
3.9900 USDT |
11,850.7320 FXS |
3.8090 USDT |
3.7750 USDT |
4.1040 USDT |
3.9900 USDT |
| 2024-12-11 |
3.6951 USDT |
16,101.1566 FXS |
3.5760 USDT |
3.4390 USDT |
3.8930 USDT |
3.8220 USDT |
| 2024-12-10 |
3.6289 USDT |
28,791.0024 FXS |
3.6510 USDT |
3.3310 USDT |
3.8180 USDT |
3.3310 USDT |
| 2024-12-09 |
4.3488 USDT |
39,992.1291 FXS |
4.5730 USDT |
3.9900 USDT |
4.5800 USDT |
4.3310 USDT |
| 2024-12-08 |
4.4684 USDT |
13,831.2333 FXS |
4.5210 USDT |
4.3770 USDT |
4.5940 USDT |
4.5310 USDT |
| 2024-12-07 |
4.6428 USDT |
14,378.4955 FXS |
4.6600 USDT |
4.5000 USDT |
4.8160 USDT |
4.5300 USDT |
| 2024-12-06 |
4.7663 USDT |
28,126.8885 FXS |
4.5360 USDT |
4.4340 USDT |
5.0890 USDT |
4.9560 USDT |
| 2024-12-05 |
4.7615 USDT |
44,562.6389 FXS |
4.7560 USDT |
4.5010 USDT |
5.1250 USDT |
4.6380 USDT |
| 2024-12-04 |
4.4936 USDT |
118,208.1254 FXS |
3.9570 USDT |
3.9340 USDT |
4.9630 USDT |
4.7040 USDT |
| 2024-12-03 |
3.7295 USDT |
67,150.3978 FXS |
3.5170 USDT |
3.4930 USDT |
3.9900 USDT |
3.9650 USDT |
| 2024-12-02 |
3.6447 USDT |
54,586.7218 FXS |
3.7180 USDT |
3.3290 USDT |
3.8340 USDT |
3.4230 USDT |
| 2024-12-01 |
3.4504 USDT |
31,317.4131 FXS |
3.3310 USDT |
3.2850 USDT |
3.6750 USDT |
3.6620 USDT |
| 2024-11-30 |
3.2419 USDT |
26,103.5187 FXS |
3.0720 USDT |
3.0340 USDT |
3.3560 USDT |
3.3400 USDT |
| 2024-11-29 |
3.0465 USDT |
7,429.8435 FXS |
3.1040 USDT |
3.0010 USDT |
3.1370 USDT |
3.0880 USDT |
| 2024-11-28 |
3.1256 USDT |
5,909.4963 FXS |
3.2310 USDT |
3.0190 USDT |
3.2500 USDT |
3.1490 USDT |
| 2024-11-27 |
3.1692 USDT |
28,820.6036 FXS |
3.0490 USDT |
3.0090 USDT |
3.2690 USDT |
3.2630 USDT |
| 2024-11-26 |
2.9494 USDT |
52,594.9625 FXS |
3.0160 USDT |
2.7440 USDT |
3.1570 USDT |
3.0920 USDT |
| 2024-11-25 |
2.9925 USDT |
50,553.9683 FXS |
2.8960 USDT |
2.7730 USDT |
3.1640 USDT |
3.0740 USDT |
| 2024-11-24 |
2.7905 USDT |
36,419.6145 FXS |
2.6330 USDT |
2.5740 USDT |
3.1490 USDT |
2.8820 USDT |
| 2024-11-23 |
2.5875 USDT |
22,428.5315 FXS |
2.4870 USDT |
2.4560 USDT |
2.7010 USDT |
2.5870 USDT |
| 2024-11-22 |
2.4020 USDT |
23,024.3492 FXS |
2.4090 USDT |
2.3390 USDT |
2.4540 USDT |
2.3780 USDT |
| 2024-11-21 |
2.3532 USDT |
14,504.5583 FXS |
2.2960 USDT |
2.2160 USDT |
2.4760 USDT |
2.4110 USDT |
| 2024-11-20 |
2.3456 USDT |
11,325.0171 FXS |
2.3820 USDT |
2.3060 USDT |
2.3930 USDT |
2.3180 USDT |
| 2024-11-19 |
2.4039 USDT |
16,210.8037 FXS |
2.4970 USDT |
2.3380 USDT |
2.4970 USDT |
2.3670 USDT |
| 2024-11-18 |
2.3438 USDT |
8,212.2347 FXS |
2.2300 USDT |
2.2240 USDT |
2.4880 USDT |
2.4880 USDT |
| 2024-11-17 |
2.2555 USDT |
10,053.1236 FXS |
2.3040 USDT |
2.1920 USDT |
2.3240 USDT |
2.2170 USDT |
| 2024-11-16 |
2.2469 USDT |
8,750.1826 FXS |
2.2000 USDT |
2.1920 USDT |
2.3110 USDT |
2.3020 USDT |
| 2024-11-15 |
2.1247 USDT |
15,042.7665 FXS |
2.1260 USDT |
2.0460 USDT |
2.2090 USDT |
2.2020 USDT |
| 2024-11-14 |
2.1340 USDT |
10,365.8854 FXS |
2.0940 USDT |
2.0630 USDT |
2.1890 USDT |
2.1680 USDT |
| 2024-11-13 |
2.1136 USDT |
13,333.6276 FXS |
2.1620 USDT |
2.0000 USDT |
2.1900 USDT |
2.1620 USDT |
| 2024-11-12 |
2.2406 USDT |
34,974.7647 FXS |
2.3120 USDT |
2.1000 USDT |
2.4040 USDT |
2.1780 USDT |
| 2024-11-11 |
2.2446 USDT |
16,726.4981 FXS |
2.2200 USDT |
2.1600 USDT |
2.3160 USDT |
2.2690 USDT |
| 2024-11-10 |
2.2470 USDT |
15,030.6268 FXS |
2.1750 USDT |
2.1370 USDT |
2.3080 USDT |
2.2910 USDT |
| 2024-11-09 |
2.1677 USDT |
18,029.0135 FXS |
2.0940 USDT |
2.0800 USDT |
2.2220 USDT |
2.1590 USDT |
| 2024-11-08 |
2.1125 USDT |
30,666.2999 FXS |
2.0540 USDT |
2.0540 USDT |
2.1930 USDT |
2.0940 USDT |
| 2024-11-07 |
1.9597 USDT |
8,746.8038 FXS |
1.9170 USDT |
1.9060 USDT |
2.0150 USDT |
2.0000 USDT |
| 2024-11-06 |
1.8024 USDT |
10,244.7527 FXS |
1.6660 USDT |
1.6660 USDT |
1.8570 USDT |
1.8530 USDT |
| 2024-11-05 |
1.6632 USDT |
9,304.5186 FXS |
1.6470 USDT |
1.6370 USDT |
1.6900 USDT |
1.6550 USDT |
| 2024-11-04 |
1.6551 USDT |
4,556.4440 FXS |
1.6710 USDT |
1.6050 USDT |
1.6960 USDT |
1.6380 USDT |