Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
5.4898 USDT |
7,820.7089 FXS |
5.4060 USDT |
5.3890 USDT |
5.6870 USDT |
5.5540 USDT |
| 2023-10-02 |
5.5167 USDT |
11,641.5172 FXS |
5.9070 USDT |
5.3060 USDT |
5.9090 USDT |
5.3720 USDT |
| 2023-10-01 |
5.6485 USDT |
12,403.4302 FXS |
5.5180 USDT |
5.4840 USDT |
5.8810 USDT |
5.7660 USDT |
| 2023-09-30 |
5.7360 USDT |
11,326.9295 FXS |
5.7180 USDT |
5.5150 USDT |
5.8990 USDT |
5.5150 USDT |
| 2023-09-29 |
5.9870 USDT |
10,416.1269 FXS |
5.9730 USDT |
5.6970 USDT |
6.1420 USDT |
5.7250 USDT |
| 2023-09-28 |
5.8908 USDT |
7,084.8955 FXS |
5.7690 USDT |
5.7600 USDT |
6.0600 USDT |
5.9580 USDT |
| 2023-09-27 |
5.8424 USDT |
10,356.5260 FXS |
5.9070 USDT |
5.7040 USDT |
5.9920 USDT |
5.7860 USDT |
| 2023-09-26 |
5.7753 USDT |
17,820.2061 FXS |
5.6410 USDT |
5.6380 USDT |
5.9490 USDT |
5.8690 USDT |
| 2023-09-25 |
5.5767 USDT |
6,814.1353 FXS |
5.3430 USDT |
5.3060 USDT |
5.7050 USDT |
5.6030 USDT |
| 2023-09-24 |
5.4130 USDT |
1,813.3107 FXS |
5.3920 USDT |
5.3470 USDT |
5.4580 USDT |
5.4070 USDT |
| 2023-09-23 |
5.4729 USDT |
4,417.2973 FXS |
5.4640 USDT |
5.3890 USDT |
5.5080 USDT |
5.3900 USDT |
| 2023-09-22 |
5.3915 USDT |
3,050.1329 FXS |
5.3480 USDT |
5.2950 USDT |
5.4680 USDT |
5.4450 USDT |
| 2023-09-21 |
5.3360 USDT |
5,674.9809 FXS |
5.2530 USDT |
5.2380 USDT |
5.4040 USDT |
5.3470 USDT |
| 2023-09-20 |
5.2585 USDT |
2,441.9504 FXS |
5.3090 USDT |
5.1340 USDT |
5.3590 USDT |
5.1980 USDT |
| 2023-09-19 |
5.3976 USDT |
3,857.3848 FXS |
5.3360 USDT |
5.2610 USDT |
5.4640 USDT |
5.3040 USDT |
| 2023-09-18 |
5.3912 USDT |
19,963.8487 FXS |
5.2220 USDT |
5.1870 USDT |
5.4270 USDT |
5.3600 USDT |
| 2023-09-17 |
5.2666 USDT |
1,422.7478 FXS |
5.3710 USDT |
5.1610 USDT |
5.3710 USDT |
5.1980 USDT |
| 2023-09-16 |
5.4123 USDT |
1,434.1094 FXS |
5.3630 USDT |
5.3570 USDT |
5.4530 USDT |
5.3820 USDT |
| 2023-09-15 |
5.3491 USDT |
1,611.8990 FXS |
5.3670 USDT |
5.2930 USDT |
5.4440 USDT |
5.3670 USDT |
| 2023-09-14 |
5.3488 USDT |
2,854.7608 FXS |
5.3170 USDT |
5.2720 USDT |
5.4300 USDT |
5.3460 USDT |
| 2023-09-13 |
5.2856 USDT |
6,751.7974 FXS |
5.1190 USDT |
5.0560 USDT |
5.3710 USDT |
5.3230 USDT |
| 2023-09-12 |
5.1188 USDT |
5,630.6868 FXS |
5.0310 USDT |
5.0260 USDT |
5.1990 USDT |
5.1490 USDT |
| 2023-09-11 |
5.0503 USDT |
6,156.0197 FXS |
5.0760 USDT |
4.9490 USDT |
5.1530 USDT |
5.0210 USDT |
| 2023-09-10 |
5.2258 USDT |
3,856.8295 FXS |
5.3970 USDT |
5.0800 USDT |
5.3970 USDT |
5.0800 USDT |
| 2023-09-09 |
5.4571 USDT |
2,547.7658 FXS |
5.4240 USDT |
5.4000 USDT |
5.5080 USDT |
5.4030 USDT |
| 2023-09-08 |
5.5168 USDT |
6,181.2214 FXS |
5.6110 USDT |
5.3770 USDT |
5.6900 USDT |
5.4000 USDT |
| 2023-09-07 |
5.5820 USDT |
5,908.5202 FXS |
5.5830 USDT |
5.4760 USDT |
5.6840 USDT |
5.5950 USDT |
| 2023-09-06 |
5.5533 USDT |
2,701.9323 FXS |
5.4800 USDT |
5.4690 USDT |
5.6350 USDT |
5.5610 USDT |
| 2023-09-05 |
5.5103 USDT |
2,371.6153 FXS |
5.5640 USDT |
5.4420 USDT |
5.5860 USDT |
5.4630 USDT |
| 2023-09-04 |
5.5431 USDT |
4,025.7660 FXS |
5.4330 USDT |
5.4240 USDT |
5.6200 USDT |
5.5620 USDT |
| 2023-09-03 |
5.5010 USDT |
2,758.5026 FXS |
5.6690 USDT |
5.3740 USDT |
5.6880 USDT |
5.3780 USDT |
| 2023-09-02 |
5.6697 USDT |
5,763.7859 FXS |
5.6240 USDT |
5.6080 USDT |
5.7150 USDT |
5.6510 USDT |
| 2023-09-01 |
5.5888 USDT |
3,204.1770 FXS |
5.6370 USDT |
5.5050 USDT |
5.6960 USDT |
5.5980 USDT |
| 2023-08-31 |
5.7049 USDT |
3,067.8698 FXS |
5.8130 USDT |
5.5640 USDT |
5.8660 USDT |
5.6080 USDT |
| 2023-08-30 |
5.8726 USDT |
5,824.6712 FXS |
5.9130 USDT |
5.8120 USDT |
5.9390 USDT |
5.8350 USDT |
| 2023-08-29 |
5.8479 USDT |
25,646.1507 FXS |
5.9570 USDT |
5.7090 USDT |
6.0900 USDT |
5.9160 USDT |
| 2023-08-28 |
5.9746 USDT |
11,521.8869 FXS |
5.9430 USDT |
5.8410 USDT |
6.1200 USDT |
5.9970 USDT |
| 2023-08-27 |
5.8337 USDT |
3,803.5600 FXS |
5.8610 USDT |
5.7520 USDT |
5.9190 USDT |
5.9130 USDT |
| 2023-08-26 |
5.7675 USDT |
8,466.3893 FXS |
5.8020 USDT |
5.6770 USDT |
5.8720 USDT |
5.8330 USDT |
| 2023-08-25 |
5.9516 USDT |
4,246.8406 FXS |
6.0220 USDT |
5.7930 USDT |
6.0700 USDT |
5.8380 USDT |
| 2023-08-24 |
6.1307 USDT |
15,575.2914 FXS |
6.0560 USDT |
5.8920 USDT |
6.2120 USDT |
5.9220 USDT |
| 2023-08-23 |
5.8427 USDT |
5,363.4833 FXS |
5.6920 USDT |
5.6370 USDT |
6.0340 USDT |
6.0340 USDT |
| 2023-08-22 |
5.8228 USDT |
10,664.6897 FXS |
6.1140 USDT |
5.4710 USDT |
6.1460 USDT |
5.6620 USDT |
| 2023-08-21 |
6.1127 USDT |
4,573.4110 FXS |
6.0500 USDT |
5.9910 USDT |
6.2290 USDT |
6.0630 USDT |
| 2023-08-20 |
6.2165 USDT |
10,854.7724 FXS |
6.4080 USDT |
6.0620 USDT |
6.4620 USDT |
6.0680 USDT |
| 2023-08-19 |
6.2465 USDT |
5,671.7217 FXS |
6.0610 USDT |
6.0610 USDT |
6.3680 USDT |
6.3290 USDT |
| 2023-08-18 |
5.8730 USDT |
10,903.8489 FXS |
5.8100 USDT |
5.7840 USDT |
6.0380 USDT |
5.9910 USDT |
| 2023-08-17 |
5.8937 USDT |
56,786.0224 FXS |
6.4240 USDT |
5.1300 USDT |
6.6270 USDT |
5.8400 USDT |
| 2023-08-16 |
6.4976 USDT |
16,250.4090 FXS |
6.5660 USDT |
6.2600 USDT |
6.6430 USDT |
6.3680 USDT |
| 2023-08-15 |
6.7945 USDT |
51,038.7394 FXS |
6.7670 USDT |
6.4560 USDT |
7.0290 USDT |
6.5660 USDT |