Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.9462 USDT |
3,356.8553 FXS |
1.9780 USDT |
1.8850 USDT |
2.0090 USDT |
1.9240 USDT |
| 2024-10-02 |
2.0060 USDT |
16,957.8035 FXS |
2.0550 USDT |
1.9260 USDT |
2.1580 USDT |
1.9850 USDT |
| 2024-10-01 |
2.1602 USDT |
37,267.3148 FXS |
2.1750 USDT |
2.0130 USDT |
2.3450 USDT |
2.0600 USDT |
| 2024-09-30 |
2.2130 USDT |
16,034.8085 FXS |
2.2630 USDT |
2.1810 USDT |
2.2940 USDT |
2.2200 USDT |
| 2024-09-29 |
2.2957 USDT |
12,213.7259 FXS |
2.3470 USDT |
2.2380 USDT |
2.3540 USDT |
2.2700 USDT |
| 2024-09-28 |
2.3490 USDT |
27,446.5077 FXS |
2.2490 USDT |
2.2490 USDT |
2.4420 USDT |
2.3440 USDT |
| 2024-09-27 |
2.1846 USDT |
23,788.6098 FXS |
2.0630 USDT |
2.0460 USDT |
2.2800 USDT |
2.2650 USDT |
| 2024-09-26 |
2.0334 USDT |
6,391.7184 FXS |
1.9540 USDT |
1.9350 USDT |
2.0960 USDT |
2.0650 USDT |
| 2024-09-25 |
2.0114 USDT |
6,159.5118 FXS |
2.0390 USDT |
1.9450 USDT |
2.0630 USDT |
1.9450 USDT |
| 2024-09-24 |
1.9886 USDT |
7,013.7777 FXS |
1.9670 USDT |
1.9190 USDT |
2.0270 USDT |
2.0250 USDT |
| 2024-09-23 |
1.9611 USDT |
4,213.4353 FXS |
1.9350 USDT |
1.9030 USDT |
1.9940 USDT |
1.9700 USDT |
| 2024-09-22 |
1.9721 USDT |
8,233.3952 FXS |
2.0180 USDT |
1.9190 USDT |
2.0210 USDT |
1.9190 USDT |
| 2024-09-21 |
1.9835 USDT |
2,051.0939 FXS |
1.9740 USDT |
1.9280 USDT |
2.0040 USDT |
1.9900 USDT |
| 2024-09-20 |
1.9381 USDT |
24,085.0513 FXS |
1.9890 USDT |
1.7880 USDT |
2.0150 USDT |
1.9620 USDT |
| 2024-09-19 |
1.9177 USDT |
6,931.8466 FXS |
1.8650 USDT |
1.8650 USDT |
1.9680 USDT |
1.9570 USDT |
| 2024-09-18 |
1.7952 USDT |
7,886.0837 FXS |
1.8220 USDT |
1.7240 USDT |
1.8490 USDT |
1.8090 USDT |
| 2024-09-17 |
1.8380 USDT |
18,019.3864 FXS |
1.7640 USDT |
1.7630 USDT |
1.8640 USDT |
1.8420 USDT |
| 2024-09-16 |
1.8057 USDT |
7,690.4251 FXS |
1.8300 USDT |
1.7790 USDT |
1.8470 USDT |
1.7850 USDT |
| 2024-09-15 |
1.8989 USDT |
1,836.3796 FXS |
1.8980 USDT |
1.8700 USDT |
1.9150 USDT |
1.8700 USDT |
| 2024-09-14 |
1.9246 USDT |
2,929.3230 FXS |
1.9330 USDT |
1.8880 USDT |
1.9390 USDT |
1.8880 USDT |
| 2024-09-13 |
1.9317 USDT |
1,683.1246 FXS |
1.9530 USDT |
1.9100 USDT |
1.9530 USDT |
1.9380 USDT |
| 2024-09-12 |
1.9207 USDT |
2,097.6151 FXS |
1.8950 USDT |
1.8950 USDT |
1.9500 USDT |
1.9360 USDT |
| 2024-09-11 |
1.8696 USDT |
2,639.5260 FXS |
1.9040 USDT |
1.8280 USDT |
1.9050 USDT |
1.8950 USDT |
| 2024-09-10 |
1.8947 USDT |
996.5548 FXS |
1.8670 USDT |
1.8640 USDT |
1.9230 USDT |
1.9230 USDT |
| 2024-09-09 |
1.8774 USDT |
4,406.8805 FXS |
1.8290 USDT |
1.8140 USDT |
1.8900 USDT |
1.8680 USDT |
| 2024-09-08 |
1.8191 USDT |
10,272.2709 FXS |
1.7330 USDT |
1.7260 USDT |
1.8570 USDT |
1.8310 USDT |
| 2024-09-07 |
1.7243 USDT |
4,036.6804 FXS |
1.7040 USDT |
1.6940 USDT |
1.7500 USDT |
1.7220 USDT |
| 2024-09-06 |
1.7660 USDT |
14,574.7850 FXS |
1.7640 USDT |
1.7100 USDT |
1.8100 USDT |
1.7120 USDT |
| 2024-09-05 |
1.8031 USDT |
874.2348 FXS |
1.8300 USDT |
1.7690 USDT |
1.8400 USDT |
1.7860 USDT |
| 2024-09-04 |
1.7709 USDT |
11,089.1937 FXS |
1.7730 USDT |
1.6990 USDT |
1.8530 USDT |
1.8200 USDT |
| 2024-09-03 |
1.8373 USDT |
3,747.8227 FXS |
1.9240 USDT |
1.7930 USDT |
1.9310 USDT |
1.7990 USDT |
| 2024-09-02 |
1.8226 USDT |
6,438.0378 FXS |
1.7790 USDT |
1.7790 USDT |
1.8870 USDT |
1.8860 USDT |
| 2024-09-01 |
1.8551 USDT |
11,532.3684 FXS |
1.8740 USDT |
1.7660 USDT |
1.8920 USDT |
1.7760 USDT |
| 2024-08-31 |
1.9058 USDT |
2,130.7710 FXS |
1.9150 USDT |
1.8660 USDT |
1.9300 USDT |
1.8800 USDT |
| 2024-08-30 |
1.8887 USDT |
4,683.0480 FXS |
1.9400 USDT |
1.8280 USDT |
1.9490 USDT |
1.8870 USDT |
| 2024-08-29 |
1.9465 USDT |
4,660.4185 FXS |
1.9250 USDT |
1.9070 USDT |
1.9890 USDT |
1.9330 USDT |
| 2024-08-28 |
1.9733 USDT |
6,201.1839 FXS |
2.0110 USDT |
1.9010 USDT |
2.0300 USDT |
1.9230 USDT |
| 2024-08-27 |
2.1088 USDT |
10,588.0524 FXS |
2.0820 USDT |
2.0510 USDT |
2.1410 USDT |
2.0920 USDT |
| 2024-08-26 |
2.1487 USDT |
24,727.4035 FXS |
2.1790 USDT |
2.0470 USDT |
2.1960 USDT |
2.0890 USDT |
| 2024-08-25 |
2.2058 USDT |
34,718.8633 FXS |
2.2930 USDT |
2.1520 USDT |
2.2950 USDT |
2.2040 USDT |
| 2024-08-24 |
2.3223 USDT |
34,639.5389 FXS |
2.3280 USDT |
2.2390 USDT |
2.4150 USDT |
2.3450 USDT |
| 2024-08-23 |
2.2826 USDT |
31,704.8913 FXS |
2.2590 USDT |
2.2330 USDT |
2.3450 USDT |
2.3220 USDT |
| 2024-08-22 |
2.2877 USDT |
61,945.8642 FXS |
2.2440 USDT |
2.1350 USDT |
2.3410 USDT |
2.2510 USDT |
| 2024-08-21 |
2.1070 USDT |
37,736.5036 FXS |
1.9210 USDT |
1.9060 USDT |
2.2330 USDT |
2.1980 USDT |
| 2024-08-20 |
1.9277 USDT |
10,366.3869 FXS |
1.9960 USDT |
1.8710 USDT |
2.0180 USDT |
1.9050 USDT |
| 2024-08-19 |
1.9572 USDT |
19,062.3636 FXS |
1.9830 USDT |
1.9220 USDT |
2.0270 USDT |
1.9940 USDT |
| 2024-08-18 |
2.0021 USDT |
7,088.4989 FXS |
1.9090 USDT |
1.9000 USDT |
2.0670 USDT |
1.9910 USDT |
| 2024-08-17 |
1.8681 USDT |
2,314.7897 FXS |
1.8250 USDT |
1.7990 USDT |
1.8870 USDT |
1.8710 USDT |
| 2024-08-16 |
1.8116 USDT |
7,420.1060 FXS |
1.7710 USDT |
1.7330 USDT |
1.8660 USDT |
1.8350 USDT |
| 2024-08-15 |
1.8025 USDT |
46,916.9643 FXS |
1.7990 USDT |
1.6260 USDT |
1.8750 USDT |
1.7650 USDT |