Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
6.0395 USDT |
29,678.8386 FXS |
6.0180 USDT |
5.8530 USDT |
6.1700 USDT |
6.1360 USDT |
| 2022-10-16 |
6.0404 USDT |
50,844.1800 FXS |
6.0010 USDT |
5.8450 USDT |
6.3800 USDT |
5.9610 USDT |
| 2022-10-15 |
5.7403 USDT |
116,142.7380 FXS |
5.2660 USDT |
5.2660 USDT |
6.1140 USDT |
5.9870 USDT |
| 2022-10-14 |
5.0104 USDT |
11,917.7736 FXS |
4.9000 USDT |
4.9000 USDT |
5.0830 USDT |
5.0270 USDT |
| 2022-10-13 |
4.7654 USDT |
16,785.1693 FXS |
4.8140 USDT |
4.6430 USDT |
4.8410 USDT |
4.7950 USDT |
| 2022-10-12 |
4.8988 USDT |
10,174.3472 FXS |
4.8630 USDT |
4.8030 USDT |
4.9790 USDT |
4.8300 USDT |
| 2022-10-11 |
5.0321 USDT |
8,839.7854 FXS |
5.1060 USDT |
4.8730 USDT |
5.1060 USDT |
4.8980 USDT |
| 2022-10-10 |
5.0936 USDT |
12,476.4842 FXS |
5.0800 USDT |
4.9540 USDT |
5.2140 USDT |
5.1520 USDT |
| 2022-10-09 |
5.0650 USDT |
2,978.7265 FXS |
5.0590 USDT |
4.9890 USDT |
5.1450 USDT |
5.1330 USDT |
| 2022-10-08 |
4.9911 USDT |
13,056.2207 FXS |
4.8910 USDT |
4.8770 USDT |
5.1100 USDT |
5.0500 USDT |
| 2022-10-07 |
4.7872 USDT |
5,180.4611 FXS |
4.7480 USDT |
4.7320 USDT |
4.8870 USDT |
4.8850 USDT |
| 2022-10-06 |
4.7500 USDT |
4,683.9723 FXS |
4.7280 USDT |
4.7080 USDT |
4.7830 USDT |
4.7740 USDT |
| 2022-10-05 |
4.7605 USDT |
17,736.0099 FXS |
4.7100 USDT |
4.6150 USDT |
4.8910 USDT |
4.6880 USDT |
| 2022-10-04 |
4.5837 USDT |
16,301.7934 FXS |
4.4780 USDT |
4.4600 USDT |
4.7090 USDT |
4.7030 USDT |
| 2022-10-03 |
4.3912 USDT |
17,373.1200 FXS |
4.2010 USDT |
4.1770 USDT |
4.6050 USDT |
4.4860 USDT |
| 2022-10-02 |
4.2862 USDT |
10,756.5488 FXS |
4.2830 USDT |
4.1500 USDT |
4.3600 USDT |
4.1750 USDT |
| 2022-10-01 |
4.2347 USDT |
12,104.0310 FXS |
4.1110 USDT |
4.0640 USDT |
4.5370 USDT |
4.3670 USDT |
| 2022-09-30 |
4.2034 USDT |
12,332.9313 FXS |
4.1100 USDT |
4.0970 USDT |
4.3470 USDT |
4.1210 USDT |
| 2022-09-29 |
4.1074 USDT |
10,086.2263 FXS |
4.1060 USDT |
4.0420 USDT |
4.1600 USDT |
4.0970 USDT |
| 2022-09-28 |
4.0966 USDT |
12,391.4311 FXS |
4.2580 USDT |
3.9950 USDT |
4.2580 USDT |
4.0990 USDT |
| 2022-09-27 |
4.2970 USDT |
9,755.7887 FXS |
4.3290 USDT |
4.1790 USDT |
4.4130 USDT |
4.2240 USDT |
| 2022-09-26 |
4.4018 USDT |
17,526.2028 FXS |
4.3370 USDT |
4.2740 USDT |
4.8000 USDT |
4.2840 USDT |
| 2022-09-25 |
4.3106 USDT |
12,384.0105 FXS |
4.2550 USDT |
4.2540 USDT |
4.3880 USDT |
4.2850 USDT |
| 2022-09-24 |
4.3192 USDT |
9,469.9831 FXS |
4.3100 USDT |
4.2900 USDT |
4.3490 USDT |
4.3400 USDT |
| 2022-09-23 |
4.3656 USDT |
12,759.2537 FXS |
4.4550 USDT |
4.2390 USDT |
4.5170 USDT |
4.2910 USDT |
| 2022-09-22 |
4.4156 USDT |
12,248.4864 FXS |
4.4310 USDT |
4.3340 USDT |
4.5610 USDT |
4.3820 USDT |
| 2022-09-21 |
4.7010 USDT |
31,980.1466 FXS |
4.7820 USDT |
4.5310 USDT |
4.8810 USDT |
4.6230 USDT |
| 2022-09-20 |
5.2352 USDT |
3,605.7159 FXS |
5.3140 USDT |
5.1390 USDT |
5.3210 USDT |
5.1830 USDT |
| 2022-09-19 |
5.2752 USDT |
13,385.4953 FXS |
5.2830 USDT |
5.1630 USDT |
5.4150 USDT |
5.2350 USDT |
| 2022-09-18 |
5.3334 USDT |
10,959.8723 FXS |
5.3470 USDT |
5.2540 USDT |
5.4640 USDT |
5.3860 USDT |
| 2022-09-17 |
5.2589 USDT |
8,712.8058 FXS |
5.1530 USDT |
5.1530 USDT |
5.3750 USDT |
5.3510 USDT |
| 2022-09-16 |
5.2735 USDT |
18,868.7377 FXS |
5.3930 USDT |
5.0790 USDT |
5.4250 USDT |
5.1600 USDT |
| 2022-09-15 |
5.4333 USDT |
13,345.0666 FXS |
5.5650 USDT |
5.3040 USDT |
5.5690 USDT |
5.3780 USDT |
| 2022-09-14 |
5.5543 USDT |
24,442.4817 FXS |
5.6090 USDT |
5.4740 USDT |
5.6490 USDT |
5.5610 USDT |
| 2022-09-13 |
6.0062 USDT |
62,793.3202 FXS |
6.2910 USDT |
5.5870 USDT |
6.3030 USDT |
5.6110 USDT |
| 2022-09-12 |
6.4527 USDT |
26,253.0678 FXS |
6.5540 USDT |
6.2960 USDT |
6.5910 USDT |
6.3120 USDT |
| 2022-09-11 |
6.4909 USDT |
16,421.5756 FXS |
6.4820 USDT |
6.3880 USDT |
6.7980 USDT |
6.5920 USDT |
| 2022-09-10 |
6.4781 USDT |
16,725.4006 FXS |
6.5330 USDT |
6.3800 USDT |
6.8860 USDT |
6.4740 USDT |
| 2022-09-09 |
6.6258 USDT |
55,456.2920 FXS |
6.2290 USDT |
6.2290 USDT |
7.1600 USDT |
6.5080 USDT |
| 2022-09-08 |
6.2778 USDT |
27,381.0671 FXS |
6.2090 USDT |
6.1160 USDT |
6.3900 USDT |
6.3050 USDT |
| 2022-09-07 |
6.0291 USDT |
30,337.4344 FXS |
6.0690 USDT |
5.9070 USDT |
6.2390 USDT |
6.2290 USDT |
| 2022-09-06 |
6.6102 USDT |
47,715.4225 FXS |
6.4470 USDT |
6.2800 USDT |
7.0130 USDT |
6.4300 USDT |
| 2022-09-05 |
6.2861 USDT |
26,393.5578 FXS |
6.3180 USDT |
6.1070 USDT |
6.5110 USDT |
6.4090 USDT |
| 2022-09-04 |
6.1680 USDT |
11,312.5244 FXS |
6.0230 USDT |
6.0160 USDT |
6.2770 USDT |
6.2440 USDT |
| 2022-09-03 |
6.0345 USDT |
13,811.2417 FXS |
6.1190 USDT |
5.9770 USDT |
6.1190 USDT |
6.0260 USDT |
| 2022-09-02 |
5.9321 USDT |
48,711.8347 FXS |
5.7020 USDT |
5.6610 USDT |
6.1770 USDT |
6.0470 USDT |
| 2022-09-01 |
5.7230 USDT |
17,211.6099 FXS |
5.7500 USDT |
5.6220 USDT |
5.8120 USDT |
5.7020 USDT |
| 2022-08-31 |
5.9164 USDT |
39,061.7870 FXS |
5.8760 USDT |
5.7430 USDT |
6.0530 USDT |
5.7910 USDT |
| 2022-08-30 |
5.9160 USDT |
45,642.2551 FXS |
5.7980 USDT |
5.7210 USDT |
6.2450 USDT |
5.8880 USDT |
| 2022-08-29 |
5.7229 USDT |
16,171.6080 FXS |
5.6520 USDT |
5.6230 USDT |
5.8120 USDT |
5.7980 USDT |