Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-26 |
10.6140 USDT |
122,004.9801 FXS |
10.3620 USDT |
10.0460 USDT |
11.2980 USDT |
10.1880 USDT |
| 2023-01-25 |
10.1104 USDT |
142,119.9312 FXS |
9.8470 USDT |
9.4790 USDT |
10.8710 USDT |
10.3720 USDT |
| 2023-01-24 |
10.6540 USDT |
80,220.5593 FXS |
10.4530 USDT |
10.2030 USDT |
11.2000 USDT |
10.3160 USDT |
| 2023-01-23 |
10.2243 USDT |
122,087.6227 FXS |
10.0110 USDT |
9.6480 USDT |
10.8510 USDT |
10.5000 USDT |
| 2023-01-22 |
10.4343 USDT |
108,220.6691 FXS |
10.2560 USDT |
10.0400 USDT |
10.8440 USDT |
10.1200 USDT |
| 2023-01-21 |
10.8228 USDT |
143,248.7413 FXS |
10.8660 USDT |
10.2830 USDT |
11.3870 USDT |
10.7080 USDT |
| 2023-01-20 |
10.3087 USDT |
201,325.0623 FXS |
10.0430 USDT |
9.7880 USDT |
11.3870 USDT |
11.0910 USDT |
| 2023-01-19 |
9.4155 USDT |
169,621.4124 FXS |
8.5890 USDT |
8.4960 USDT |
10.4510 USDT |
9.8620 USDT |
| 2023-01-18 |
8.8569 USDT |
155,416.4460 FXS |
8.9260 USDT |
8.2500 USDT |
9.2050 USDT |
8.8630 USDT |
| 2023-01-17 |
9.2400 USDT |
152,949.3124 FXS |
9.0830 USDT |
8.4120 USDT |
10.0690 USDT |
9.5170 USDT |
| 2023-01-16 |
9.0647 USDT |
193,432.4935 FXS |
8.5130 USDT |
8.3390 USDT |
9.8520 USDT |
9.0590 USDT |
| 2023-01-15 |
8.0677 USDT |
142,683.8717 FXS |
6.8940 USDT |
6.6160 USDT |
8.8580 USDT |
8.7020 USDT |
| 2023-01-14 |
6.9452 USDT |
50,781.2273 FXS |
6.7830 USDT |
6.5890 USDT |
7.5460 USDT |
6.8120 USDT |
| 2023-01-13 |
6.5501 USDT |
30,803.4055 FXS |
6.4370 USDT |
6.1830 USDT |
6.9440 USDT |
6.7740 USDT |
| 2023-01-12 |
6.0050 USDT |
29,947.8196 FXS |
5.6020 USDT |
5.4930 USDT |
6.7570 USDT |
6.1980 USDT |
| 2023-01-11 |
5.4514 USDT |
6,542.0286 FXS |
5.4170 USDT |
5.3740 USDT |
5.5870 USDT |
5.4910 USDT |
| 2023-01-10 |
5.4938 USDT |
5,405.2163 FXS |
5.4870 USDT |
5.4000 USDT |
5.5810 USDT |
5.4840 USDT |
| 2023-01-09 |
5.7301 USDT |
28,732.3433 FXS |
5.7110 USDT |
5.4890 USDT |
5.9940 USDT |
5.4920 USDT |
| 2023-01-08 |
5.3693 USDT |
14,939.2154 FXS |
5.0930 USDT |
5.0900 USDT |
5.7970 USDT |
5.7930 USDT |
| 2023-01-07 |
5.1835 USDT |
6,006.1862 FXS |
5.1580 USDT |
5.1150 USDT |
5.2880 USDT |
5.1570 USDT |
| 2023-01-06 |
4.9527 USDT |
14,201.8074 FXS |
5.0030 USDT |
4.7620 USDT |
5.2370 USDT |
5.1320 USDT |
| 2023-01-05 |
5.0014 USDT |
8,077.5763 FXS |
5.0360 USDT |
4.9670 USDT |
5.0730 USDT |
5.0000 USDT |
| 2023-01-04 |
5.0284 USDT |
15,052.3904 FXS |
4.8720 USDT |
4.8630 USDT |
5.2130 USDT |
5.0260 USDT |
| 2023-01-03 |
4.6970 USDT |
14,126.9722 FXS |
4.6460 USDT |
4.5250 USDT |
4.8000 USDT |
4.7140 USDT |
| 2023-01-02 |
4.5703 USDT |
13,422.7927 FXS |
4.4340 USDT |
4.4290 USDT |
4.6510 USDT |
4.5990 USDT |
| 2023-01-01 |
4.2268 USDT |
8,853.4169 FXS |
4.1390 USDT |
4.1010 USDT |
4.4210 USDT |
4.2490 USDT |
| 2022-12-31 |
4.1982 USDT |
3,130.4680 FXS |
4.2050 USDT |
4.1320 USDT |
4.2370 USDT |
4.1380 USDT |
| 2022-12-30 |
4.2515 USDT |
4,109.0130 FXS |
4.3520 USDT |
4.2190 USDT |
4.3580 USDT |
4.2190 USDT |
| 2022-12-29 |
4.3579 USDT |
3,640.7192 FXS |
4.3080 USDT |
4.2940 USDT |
4.4240 USDT |
4.3670 USDT |
| 2022-12-28 |
4.3650 USDT |
6,932.9915 FXS |
4.5390 USDT |
4.2500 USDT |
4.5450 USDT |
4.2990 USDT |
| 2022-12-27 |
4.6062 USDT |
6,209.7397 FXS |
4.7420 USDT |
4.5130 USDT |
4.7630 USDT |
4.5450 USDT |
| 2022-12-26 |
4.7532 USDT |
3,053.3852 FXS |
4.7820 USDT |
4.7090 USDT |
4.7960 USDT |
4.7380 USDT |
| 2022-12-25 |
4.7537 USDT |
3,294.8796 FXS |
4.7440 USDT |
4.7200 USDT |
4.7840 USDT |
4.7530 USDT |