Crypto exchange Kucoin

Market Frax Share (FXS) / Tether (USDT)

Identifier on Kucoin: FXS-USDT
Date Price Volume Open Low High Close
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
2022-06-06 5.8380 USDT 44,518.1814 FXS 5.6600 USDT 5.6290 USDT 6.1910 USDT 5.8130 USDT
2022-06-05 5.6211 USDT 35,444.1007 FXS 5.6990 USDT 5.4880 USDT 5.8310 USDT 5.6720 USDT
2022-06-04 5.9743 USDT 119,661.0665 FXS 6.4710 USDT 5.5260 USDT 6.5060 USDT 5.5610 USDT
2022-06-03 6.6301 USDT 12,585.3833 FXS 6.8030 USDT 6.5010 USDT 6.8060 USDT 6.6010 USDT
2022-06-02 6.6497 USDT 16,954.5106 FXS 6.6070 USDT 6.5530 USDT 6.7850 USDT 6.6650 USDT
2022-06-01 7.1325 USDT 36,782.1820 FXS 7.4630 USDT 6.6600 USDT 8.1990 USDT 6.6810 USDT
2022-05-31 7.4585 USDT 32,581.0054 FXS 7.4560 USDT 7.1700 USDT 8.3500 USDT 7.5530 USDT
2022-05-30 7.2347 USDT 25,762.9644 FXS 6.8970 USDT 6.8970 USDT 7.5910 USDT 7.4560 USDT
2022-05-29 6.7768 USDT 12,706.9274 FXS 6.8240 USDT 6.6550 USDT 6.9970 USDT 6.7150 USDT
2022-05-28 6.7023 USDT 29,824.0134 FXS 6.6250 USDT 6.5890 USDT 6.8860 USDT 6.8360 USDT
2022-05-27 6.6823 USDT 35,522.6787 FXS 6.7430 USDT 6.5690 USDT 6.8500 USDT 6.6870 USDT
2022-05-26 6.9579 USDT 47,024.2150 FXS 7.3100 USDT 6.6310 USDT 7.4320 USDT 6.8030 USDT
2022-05-25 7.1839 USDT 32,128.2668 FXS 6.9660 USDT 6.9000 USDT 7.4200 USDT 7.4020 USDT
2022-05-24 7.0989 USDT 49,769.9200 FXS 7.0570 USDT 6.7720 USDT 7.3260 USDT 6.9210 USDT
2022-05-23 7.6883 USDT 125,733.5048 FXS 8.2490 USDT 7.1760 USDT 8.2490 USDT 7.5910 USDT
2022-05-22 7.2386 USDT 146,381.3105 FXS 6.4340 USDT 6.4230 USDT 7.9600 USDT 7.8260 USDT
2022-05-21 6.2782 USDT 43,713.0297 FXS 6.2720 USDT 6.1760 USDT 6.4970 USDT 6.4050 USDT