Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
5.9887 USDT |
23,530.8403 FXS |
6.1100 USDT |
5.7870 USDT |
6.1350 USDT |
5.8490 USDT |
| 2022-07-25 |
6.3206 USDT |
29,893.1553 FXS |
6.6680 USDT |
6.1390 USDT |
6.6750 USDT |
6.1690 USDT |
| 2022-07-24 |
6.6428 USDT |
19,417.1754 FXS |
6.5390 USDT |
6.5250 USDT |
6.7360 USDT |
6.6440 USDT |
| 2022-07-23 |
6.6806 USDT |
30,594.7460 FXS |
6.7200 USDT |
6.4740 USDT |
6.8340 USDT |
6.5250 USDT |
| 2022-07-22 |
6.9107 USDT |
49,243.8627 FXS |
6.6600 USDT |
6.6600 USDT |
7.1000 USDT |
6.8720 USDT |
| 2022-07-21 |
6.5481 USDT |
46,322.1036 FXS |
6.6310 USDT |
6.4080 USDT |
6.7230 USDT |
6.6450 USDT |
| 2022-07-20 |
6.7786 USDT |
75,312.3160 FXS |
6.6900 USDT |
6.1330 USDT |
6.9830 USDT |
6.7860 USDT |
| 2022-07-19 |
6.4135 USDT |
102,922.2632 FXS |
6.1540 USDT |
5.9550 USDT |
7.1420 USDT |
6.7730 USDT |
| 2022-07-18 |
5.8951 USDT |
52,815.8116 FXS |
5.5710 USDT |
5.5660 USDT |
6.2090 USDT |
6.1410 USDT |
| 2022-07-17 |
5.5713 USDT |
42,537.5612 FXS |
5.5160 USDT |
5.5140 USDT |
5.9400 USDT |
5.5500 USDT |
| 2022-07-16 |
5.3377 USDT |
33,295.5957 FXS |
5.2630 USDT |
5.1560 USDT |
5.5500 USDT |
5.5090 USDT |
| 2022-07-15 |
5.2467 USDT |
45,853.5094 FXS |
5.1950 USDT |
5.1170 USDT |
5.3500 USDT |
5.2750 USDT |
| 2022-07-14 |
5.0244 USDT |
35,552.0269 FXS |
4.8430 USDT |
4.8280 USDT |
5.2330 USDT |
5.2030 USDT |
| 2022-07-13 |
4.7871 USDT |
44,693.0185 FXS |
4.7870 USDT |
4.6960 USDT |
4.8610 USDT |
4.7330 USDT |
| 2022-07-12 |
4.9201 USDT |
14,664.6715 FXS |
5.0590 USDT |
4.7770 USDT |
5.0770 USDT |
4.7950 USDT |
| 2022-07-11 |
5.1326 USDT |
18,491.5303 FXS |
5.1460 USDT |
5.0720 USDT |
5.2010 USDT |
5.0860 USDT |
| 2022-07-10 |
5.1724 USDT |
9,861.7923 FXS |
5.2190 USDT |
5.1180 USDT |
5.2350 USDT |
5.1420 USDT |
| 2022-07-09 |
5.2043 USDT |
12,834.1230 FXS |
5.1410 USDT |
5.1290 USDT |
5.2630 USDT |
5.2340 USDT |
| 2022-07-08 |
5.2941 USDT |
38,371.5688 FXS |
5.2470 USDT |
5.1410 USDT |
5.5240 USDT |
5.1480 USDT |
| 2022-07-07 |
5.2509 USDT |
33,760.5021 FXS |
5.3120 USDT |
5.1510 USDT |
5.3170 USDT |
5.2920 USDT |
| 2022-07-06 |
5.2695 USDT |
61,454.7547 FXS |
5.2850 USDT |
5.1900 USDT |
5.3830 USDT |
5.2830 USDT |
| 2022-07-05 |
4.9677 USDT |
85,426.4158 FXS |
4.9260 USDT |
4.8470 USDT |
5.2130 USDT |
5.1850 USDT |
| 2022-07-04 |
4.8373 USDT |
32,212.6474 FXS |
4.7920 USDT |
4.7690 USDT |
4.9100 USDT |
4.8930 USDT |
| 2022-07-03 |
4.8244 USDT |
39,692.4392 FXS |
4.8480 USDT |
4.7890 USDT |
4.8780 USDT |
4.8000 USDT |
| 2022-07-02 |
4.8301 USDT |
57,624.7255 FXS |
4.8950 USDT |
4.7660 USDT |
4.9490 USDT |
4.8430 USDT |
| 2022-07-01 |
4.8318 USDT |
52,524.7125 FXS |
4.8100 USDT |
4.7610 USDT |
4.9210 USDT |
4.8970 USDT |
| 2022-06-30 |
4.7347 USDT |
58,758.7085 FXS |
4.6890 USDT |
4.5890 USDT |
4.8750 USDT |
4.8040 USDT |
| 2022-06-29 |
4.7479 USDT |
76,781.0628 FXS |
4.8990 USDT |
4.6200 USDT |
4.9440 USDT |
4.6920 USDT |
| 2022-06-28 |
5.2918 USDT |
36,644.2370 FXS |
5.3800 USDT |
5.0950 USDT |
5.3840 USDT |
5.1040 USDT |
| 2022-06-27 |
5.6216 USDT |
78,018.9438 FXS |
5.6240 USDT |
5.3460 USDT |
5.9580 USDT |
5.4040 USDT |
| 2022-06-26 |
5.6460 USDT |
77,190.9894 FXS |
5.4150 USDT |
5.3720 USDT |
5.8800 USDT |
5.6660 USDT |
| 2022-06-25 |
5.3814 USDT |
50,575.6053 FXS |
5.4720 USDT |
5.2350 USDT |
5.9700 USDT |
5.3260 USDT |
| 2022-06-24 |
5.3156 USDT |
56,116.3574 FXS |
5.2260 USDT |
5.1000 USDT |
5.4400 USDT |
5.4390 USDT |
| 2022-06-23 |
5.1777 USDT |
29,889.0814 FXS |
5.1380 USDT |
5.0620 USDT |
5.3150 USDT |
5.2060 USDT |
| 2022-06-22 |
5.1270 USDT |
95,460.8042 FXS |
5.2130 USDT |
4.9960 USDT |
5.2540 USDT |
5.1300 USDT |
| 2022-06-21 |
5.3012 USDT |
181,287.8500 FXS |
5.1620 USDT |
5.0070 USDT |
5.6800 USDT |
5.2650 USDT |
| 2022-06-20 |
4.7793 USDT |
151,609.2215 FXS |
4.2180 USDT |
4.0940 USDT |
5.3760 USDT |
5.1960 USDT |
| 2022-06-19 |
4.0784 USDT |
48,005.9394 FXS |
3.9840 USDT |
3.9640 USDT |
4.2300 USDT |
4.1820 USDT |
| 2022-06-18 |
3.9857 USDT |
24,342.0906 FXS |
4.0640 USDT |
3.8810 USDT |
4.1240 USDT |
3.9420 USDT |
| 2022-06-17 |
4.1881 USDT |
44,278.8929 FXS |
4.3110 USDT |
4.0210 USDT |
4.3580 USDT |
4.0830 USDT |
| 2022-06-16 |
4.3980 USDT |
32,370.1700 FXS |
4.5410 USDT |
4.3000 USDT |
4.5660 USDT |
4.3950 USDT |
| 2022-06-15 |
4.3598 USDT |
70,219.8823 FXS |
4.5530 USDT |
4.1720 USDT |
4.6180 USDT |
4.3820 USDT |
| 2022-06-14 |
4.6499 USDT |
41,595.3250 FXS |
4.8500 USDT |
4.5060 USDT |
4.8700 USDT |
4.5240 USDT |
| 2022-06-13 |
5.1030 USDT |
129,781.1379 FXS |
5.3920 USDT |
4.7670 USDT |
5.5280 USDT |
4.7930 USDT |
| 2022-06-12 |
5.3315 USDT |
47,923.1118 FXS |
5.1490 USDT |
5.0810 USDT |
5.5790 USDT |
5.3800 USDT |
| 2022-06-11 |
5.3788 USDT |
30,089.7407 FXS |
5.6240 USDT |
5.1250 USDT |
5.8870 USDT |
5.1970 USDT |
| 2022-06-10 |
5.8976 USDT |
70,342.6817 FXS |
6.0590 USDT |
5.6560 USDT |
6.1530 USDT |
5.7180 USDT |
| 2022-06-09 |
6.1921 USDT |
187,139.6864 FXS |
5.6810 USDT |
5.6710 USDT |
6.6000 USDT |
6.2300 USDT |
| 2022-06-08 |
5.8085 USDT |
196,690.0150 FXS |
4.9330 USDT |
4.8390 USDT |
6.2950 USDT |
5.7180 USDT |
| 2022-06-07 |
5.0860 USDT |
52,483.1863 FXS |
5.7650 USDT |
4.7900 USDT |
5.7650 USDT |
4.9030 USDT |