Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
4.7262 USDT |
2,296.7565 FXS |
4.7270 USDT |
4.6950 USDT |
4.7610 USDT |
4.7420 USDT |
| 2022-12-23 |
4.7141 USDT |
17,009.9441 FXS |
4.6450 USDT |
4.6080 USDT |
4.8270 USDT |
4.7210 USDT |
| 2022-12-22 |
4.7179 USDT |
6,039.6808 FXS |
4.9450 USDT |
4.6030 USDT |
4.9640 USDT |
4.6750 USDT |
| 2022-12-21 |
5.0114 USDT |
4,630.7455 FXS |
5.0340 USDT |
4.8800 USDT |
5.1400 USDT |
4.9250 USDT |
| 2022-12-20 |
5.1231 USDT |
8,287.4628 FXS |
5.0050 USDT |
4.9870 USDT |
5.2690 USDT |
5.0560 USDT |
| 2022-12-19 |
5.2308 USDT |
6,390.8910 FXS |
5.3060 USDT |
5.0340 USDT |
5.3610 USDT |
5.1370 USDT |
| 2022-12-18 |
5.2800 USDT |
2,233.8260 FXS |
5.1410 USDT |
5.1210 USDT |
5.3500 USDT |
5.3080 USDT |
| 2022-12-17 |
5.1438 USDT |
2,316.2248 FXS |
5.1290 USDT |
5.0570 USDT |
5.1990 USDT |
5.1090 USDT |
| 2022-12-16 |
5.3161 USDT |
6,301.2372 FXS |
5.4920 USDT |
5.1690 USDT |
5.4920 USDT |
5.2400 USDT |
| 2022-12-15 |
5.5998 USDT |
5,979.0868 FXS |
5.6920 USDT |
5.3730 USDT |
5.7550 USDT |
5.4050 USDT |
| 2022-12-14 |
5.7377 USDT |
6,448.6644 FXS |
5.6550 USDT |
5.6130 USDT |
5.8680 USDT |
5.7000 USDT |
| 2022-12-13 |
5.6081 USDT |
14,112.1876 FXS |
5.6670 USDT |
5.4000 USDT |
6.0000 USDT |
5.6710 USDT |
| 2022-12-12 |
5.7287 USDT |
9,284.2860 FXS |
5.8300 USDT |
5.5480 USDT |
5.8480 USDT |
5.6190 USDT |
| 2022-12-11 |
6.0216 USDT |
13,707.9617 FXS |
6.0280 USDT |
5.8550 USDT |
6.2710 USDT |
5.9870 USDT |
| 2022-12-10 |
6.1889 USDT |
14,678.0326 FXS |
6.1210 USDT |
5.9500 USDT |
6.3180 USDT |
6.0840 USDT |
| 2022-12-09 |
6.0783 USDT |
14,326.2025 FXS |
6.0400 USDT |
6.0000 USDT |
6.2390 USDT |
6.1210 USDT |
| 2022-12-08 |
6.0207 USDT |
26,465.2105 FXS |
5.7580 USDT |
5.6850 USDT |
6.3210 USDT |
5.9610 USDT |