Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
8.5172 USDT |
97,408.1474 FXS |
8.2970 USDT |
8.2040 USDT |
8.7610 USDT |
8.5330 USDT |
| 2023-03-16 |
8.1938 USDT |
98,350.4563 FXS |
8.1470 USDT |
7.9520 USDT |
8.4180 USDT |
8.2620 USDT |
| 2023-03-15 |
8.6537 USDT |
182,184.6014 FXS |
8.9550 USDT |
7.9320 USDT |
9.4320 USDT |
8.1100 USDT |
| 2023-03-14 |
9.0630 USDT |
200,073.3764 FXS |
8.9860 USDT |
8.4430 USDT |
9.6050 USDT |
8.9090 USDT |
| 2023-03-13 |
8.6908 USDT |
218,662.1439 FXS |
8.7350 USDT |
8.1640 USDT |
9.1980 USDT |
8.9170 USDT |
| 2023-03-12 |
7.6307 USDT |
179,407.8056 FXS |
7.6000 USDT |
7.1340 USDT |
8.3860 USDT |
8.3440 USDT |
| 2023-03-11 |
7.2656 USDT |
348,167.4459 FXS |
7.8320 USDT |
6.5010 USDT |
8.2120 USDT |
7.5130 USDT |
| 2023-03-10 |
8.2735 USDT |
101,479.1204 FXS |
8.3710 USDT |
7.8210 USDT |
8.5900 USDT |
7.8570 USDT |
| 2023-03-09 |
8.5108 USDT |
127,343.3117 FXS |
8.9480 USDT |
8.0960 USDT |
9.0100 USDT |
8.3470 USDT |
| 2023-03-08 |
9.1987 USDT |
87,619.6750 FXS |
9.3900 USDT |
8.8750 USDT |
9.4560 USDT |
8.9440 USDT |
| 2023-03-07 |
9.4833 USDT |
92,772.8389 FXS |
9.7740 USDT |
9.0530 USDT |
9.9610 USDT |
9.1690 USDT |
| 2023-03-06 |
9.7079 USDT |
83,031.8625 FXS |
9.6100 USDT |
8.8750 USDT |
9.9010 USDT |
9.6000 USDT |
| 2023-03-05 |
9.8080 USDT |
53,816.4133 FXS |
9.7230 USDT |
9.6210 USDT |
10.0520 USDT |
9.7810 USDT |
| 2023-03-04 |
9.7910 USDT |
90,969.6124 FXS |
10.1070 USDT |
9.3800 USDT |
10.1990 USDT |
9.4670 USDT |
| 2023-03-03 |
10.3125 USDT |
179,239.4914 FXS |
11.0880 USDT |
9.9400 USDT |
11.0880 USDT |
10.0800 USDT |
| 2023-03-02 |
11.4326 USDT |
162,242.7283 FXS |
11.9820 USDT |
11.0200 USDT |
12.2000 USDT |
11.1390 USDT |
| 2023-03-01 |
11.7918 USDT |
215,844.8958 FXS |
11.4270 USDT |
11.3150 USDT |
12.1740 USDT |
11.9380 USDT |
| 2023-02-28 |
11.1813 USDT |
200,221.0513 FXS |
11.0860 USDT |
10.5380 USDT |
11.6140 USDT |
11.4700 USDT |
| 2023-02-27 |
10.7952 USDT |
260,814.2225 FXS |
10.5060 USDT |
10.1440 USDT |
11.3990 USDT |
11.0920 USDT |
| 2023-02-26 |
10.3542 USDT |
106,917.0876 FXS |
10.1700 USDT |
10.0620 USDT |
10.5700 USDT |
10.4480 USDT |
| 2023-02-25 |
10.2564 USDT |
101,784.5437 FXS |
10.1190 USDT |
9.9280 USDT |
10.5940 USDT |
9.9310 USDT |
| 2023-02-24 |
10.4139 USDT |
148,766.4011 FXS |
10.9180 USDT |
9.9030 USDT |
10.9700 USDT |
10.0930 USDT |
| 2023-02-23 |
11.0612 USDT |
276,271.2380 FXS |
10.4950 USDT |
10.4950 USDT |
11.4700 USDT |
10.9000 USDT |
| 2023-02-22 |
10.1440 USDT |
116,131.7692 FXS |
10.2070 USDT |
9.7250 USDT |
10.5530 USDT |
10.3530 USDT |
| 2023-02-21 |
10.6356 USDT |
93,797.1119 FXS |
10.8030 USDT |
10.1200 USDT |
11.1400 USDT |
10.2630 USDT |
| 2023-02-20 |
10.8253 USDT |
99,849.6000 FXS |
10.6460 USDT |
10.3460 USDT |
11.0320 USDT |
10.8510 USDT |
| 2023-02-19 |
11.0027 USDT |
94,689.0535 FXS |
11.3700 USDT |
10.5020 USDT |
11.4730 USDT |
10.7840 USDT |
| 2023-02-18 |
11.4247 USDT |
163,862.1066 FXS |
11.0610 USDT |
11.0170 USDT |
11.7850 USDT |
11.2460 USDT |
| 2023-02-17 |
10.8776 USDT |
185,797.6695 FXS |
10.1070 USDT |
10.0380 USDT |
11.5240 USDT |
11.1650 USDT |
| 2023-02-16 |
11.2078 USDT |
156,982.6071 FXS |
11.4860 USDT |
10.7530 USDT |
11.6890 USDT |
10.8530 USDT |
| 2023-02-15 |
10.7893 USDT |
214,170.5985 FXS |
10.0280 USDT |
9.8180 USDT |
11.6120 USDT |
11.4560 USDT |
| 2023-02-14 |
9.9837 USDT |
213,850.9929 FXS |
9.9360 USDT |
9.5110 USDT |
10.4090 USDT |
10.0730 USDT |
| 2023-02-13 |
9.9662 USDT |
297,012.3356 FXS |
10.1910 USDT |
9.1960 USDT |
10.9000 USDT |
9.6900 USDT |
| 2023-02-12 |
10.7224 USDT |
105,324.8737 FXS |
10.6380 USDT |
10.4620 USDT |
10.9600 USDT |
10.9600 USDT |
| 2023-02-11 |
10.2951 USDT |
90,605.4259 FXS |
10.3470 USDT |
10.0610 USDT |
10.5470 USDT |
10.5210 USDT |
| 2023-02-10 |
11.3655 USDT |
272,989.3649 FXS |
12.5020 USDT |
10.2500 USDT |
13.1000 USDT |
10.4920 USDT |
| 2023-02-09 |
12.9397 USDT |
582,543.1251 FXS |
12.5490 USDT |
11.4420 USDT |
14.6920 USDT |
12.0400 USDT |
| 2023-02-08 |
12.1641 USDT |
194,795.6437 FXS |
12.7180 USDT |
11.3380 USDT |
13.1090 USDT |
11.5060 USDT |
| 2023-02-07 |
12.9216 USDT |
430,923.7638 FXS |
12.1040 USDT |
11.9960 USDT |
13.6650 USDT |
12.8400 USDT |
| 2023-02-06 |
11.6933 USDT |
264,414.3580 FXS |
10.0060 USDT |
9.9000 USDT |
12.8000 USDT |
12.4390 USDT |
| 2023-02-05 |
10.1848 USDT |
48,027.1151 FXS |
10.4640 USDT |
9.8040 USDT |
10.5010 USDT |
9.9000 USDT |
| 2023-02-04 |
10.8081 USDT |
56,187.1604 FXS |
11.0380 USDT |
10.5640 USDT |
11.1500 USDT |
10.6400 USDT |
| 2023-02-03 |
10.8825 USDT |
160,634.1086 FXS |
10.6750 USDT |
9.6000 USDT |
11.4870 USDT |
11.0860 USDT |
| 2023-02-02 |
11.0807 USDT |
135,204.6759 FXS |
10.7820 USDT |
10.5700 USDT |
11.7320 USDT |
11.1710 USDT |
| 2023-02-01 |
10.1308 USDT |
108,129.6344 FXS |
10.3000 USDT |
9.5700 USDT |
10.8450 USDT |
10.7570 USDT |
| 2023-01-31 |
10.3062 USDT |
65,342.0125 FXS |
10.1530 USDT |
10.0050 USDT |
10.5410 USDT |
10.2640 USDT |
| 2023-01-30 |
10.4296 USDT |
84,515.0166 FXS |
11.2030 USDT |
9.8750 USDT |
11.2420 USDT |
10.1650 USDT |
| 2023-01-29 |
11.0598 USDT |
110,459.3328 FXS |
10.9930 USDT |
10.8130 USDT |
11.3660 USDT |
11.1670 USDT |
| 2023-01-28 |
11.3080 USDT |
171,372.3470 FXS |
10.7550 USDT |
10.5840 USDT |
12.1120 USDT |
11.0000 USDT |
| 2023-01-27 |
10.3514 USDT |
109,453.6011 FXS |
10.1990 USDT |
9.8440 USDT |
11.0730 USDT |
10.9610 USDT |