Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
7.0948 USDT |
34,429.3183 FXS |
7.0180 USDT |
6.9090 USDT |
7.2460 USDT |
6.9400 USDT |
| 2022-05-18 |
7.6568 USDT |
76,767.5027 FXS |
8.4010 USDT |
7.0550 USDT |
8.4400 USDT |
7.0700 USDT |
| 2022-05-17 |
8.3974 USDT |
52,094.9211 FXS |
8.2880 USDT |
8.2260 USDT |
8.6780 USDT |
8.3420 USDT |
| 2022-05-16 |
8.5236 USDT |
67,309.0677 FXS |
9.0860 USDT |
8.0760 USDT |
9.1200 USDT |
8.2970 USDT |
| 2022-05-15 |
8.8148 USDT |
88,009.3088 FXS |
8.6700 USDT |
8.3190 USDT |
9.7390 USDT |
9.0970 USDT |
| 2022-05-14 |
9.6038 USDT |
86,058.9533 FXS |
11.4620 USDT |
8.8650 USDT |
11.6650 USDT |
8.9630 USDT |
| 2022-05-13 |
11.4511 USDT |
115,590.7455 FXS |
10.7630 USDT |
10.0820 USDT |
12.5610 USDT |
11.5910 USDT |
| 2022-05-12 |
10.9502 USDT |
82,343.1977 FXS |
11.7670 USDT |
10.4610 USDT |
12.1150 USDT |
10.5990 USDT |
| 2022-05-11 |
14.3215 USDT |
262,073.9142 FXS |
17.7200 USDT |
11.8740 USDT |
17.7230 USDT |
11.9100 USDT |
| 2022-05-10 |
18.2151 USDT |
101,200.5987 FXS |
16.7570 USDT |
16.6270 USDT |
19.5000 USDT |
18.2880 USDT |
| 2022-05-09 |
19.1554 USDT |
145,939.9212 FXS |
22.2480 USDT |
16.6310 USDT |
22.8010 USDT |
16.8190 USDT |
| 2022-05-08 |
22.6705 USDT |
65,539.9108 FXS |
23.3210 USDT |
22.2100 USDT |
23.4520 USDT |
22.5390 USDT |
| 2022-05-07 |
24.5270 USDT |
23,977.2649 FXS |
24.9290 USDT |
23.8980 USDT |
25.0590 USDT |
23.8980 USDT |
| 2022-05-06 |
24.7146 USDT |
78,405.3570 FXS |
25.7150 USDT |
23.5690 USDT |
26.0450 USDT |
25.0600 USDT |
| 2022-05-05 |
27.3763 USDT |
68,631.5029 FXS |
29.1640 USDT |
24.6480 USDT |
29.9030 USDT |
24.7710 USDT |
| 2022-05-04 |
27.6448 USDT |
144,878.3939 FXS |
25.4000 USDT |
25.2950 USDT |
29.6740 USDT |
29.1790 USDT |
| 2022-05-03 |
24.9367 USDT |
144,014.9110 FXS |
22.2970 USDT |
22.1270 USDT |
26.8690 USDT |
24.7430 USDT |
| 2022-05-02 |
22.7722 USDT |
59,761.8436 FXS |
22.5880 USDT |
22.0000 USDT |
24.9470 USDT |
22.3090 USDT |
| 2022-05-01 |
23.0421 USDT |
25,700.3410 FXS |
23.5350 USDT |
22.1770 USDT |
24.0720 USDT |
22.4890 USDT |
| 2022-04-30 |
24.3709 USDT |
13,445.7882 FXS |
24.5470 USDT |
24.0290 USDT |
24.7730 USDT |
24.1740 USDT |
| 2022-04-29 |
26.1968 USDT |
34,948.7435 FXS |
26.5170 USDT |
25.3420 USDT |
26.7840 USDT |
25.4280 USDT |
| 2022-04-28 |
27.0292 USDT |
47,960.4430 FXS |
27.5300 USDT |
26.3100 USDT |
27.5940 USDT |
26.7610 USDT |
| 2022-04-27 |
27.7892 USDT |
39,851.9819 FXS |
27.8490 USDT |
26.5300 USDT |
28.9200 USDT |
27.4070 USDT |
| 2022-04-26 |
28.0040 USDT |
56,258.2296 FXS |
28.7330 USDT |
26.8480 USDT |
29.7770 USDT |
27.9430 USDT |
| 2022-04-25 |
27.7805 USDT |
98,328.8426 FXS |
28.4770 USDT |
26.9100 USDT |
29.1610 USDT |
28.7730 USDT |
| 2022-04-24 |
29.4841 USDT |
48,378.8220 FXS |
30.4970 USDT |
28.5750 USDT |
30.9160 USDT |
28.7780 USDT |
| 2022-04-23 |
30.0618 USDT |
35,575.9563 FXS |
30.0140 USDT |
29.5850 USDT |
30.5650 USDT |
30.0780 USDT |
| 2022-04-22 |
31.6743 USDT |
61,360.7571 FXS |
32.5670 USDT |
30.1730 USDT |
33.0120 USDT |
30.3100 USDT |
| 2022-04-21 |
34.9813 USDT |
93,075.3947 FXS |
35.9860 USDT |
32.2270 USDT |
36.5340 USDT |
32.6090 USDT |
| 2022-04-20 |
35.7080 USDT |
96,884.9208 FXS |
34.1740 USDT |
33.7310 USDT |
37.6230 USDT |
35.9400 USDT |
| 2022-04-19 |
34.4583 USDT |
99,595.0539 FXS |
35.1480 USDT |
33.6240 USDT |
35.7700 USDT |
34.1120 USDT |
| 2022-04-18 |
32.3276 USDT |
113,625.7989 FXS |
30.6020 USDT |
29.1510 USDT |
36.4590 USDT |
35.7050 USDT |
| 2022-04-17 |
30.1439 USDT |
103,467.3318 FXS |
28.8130 USDT |
28.2000 USDT |
33.3940 USDT |
31.0000 USDT |
| 2022-04-16 |
28.5445 USDT |
15,077.0991 FXS |
28.6150 USDT |
28.0220 USDT |
29.1150 USDT |
28.5550 USDT |
| 2022-04-15 |
28.9104 USDT |
21,851.5691 FXS |
29.7820 USDT |
28.1170 USDT |
30.1030 USDT |
28.6960 USDT |
| 2022-04-14 |
30.8588 USDT |
31,125.3801 FXS |
33.3480 USDT |
29.4330 USDT |
33.3560 USDT |
29.6470 USDT |
| 2022-04-13 |
30.2082 USDT |
79,570.7252 FXS |
27.5650 USDT |
27.1570 USDT |
32.9730 USDT |
31.9020 USDT |
| 2022-04-12 |
27.3242 USDT |
42,668.2244 FXS |
26.0610 USDT |
25.7700 USDT |
28.8170 USDT |
27.2290 USDT |
| 2022-04-11 |
27.8120 USDT |
47,517.5871 FXS |
30.6590 USDT |
26.0600 USDT |
30.8900 USDT |
26.1610 USDT |
| 2022-04-10 |
30.8026 USDT |
28,314.9223 FXS |
30.9780 USDT |
30.3740 USDT |
31.5200 USDT |
30.9400 USDT |
| 2022-04-09 |
31.1417 USDT |
27,463.5394 FXS |
30.4680 USDT |
30.2000 USDT |
31.8140 USDT |
30.5260 USDT |
| 2022-04-08 |
33.7513 USDT |
82,486.1488 FXS |
32.8690 USDT |
30.0000 USDT |
36.6800 USDT |
30.3810 USDT |
| 2022-04-07 |
31.3794 USDT |
70,158.2198 FXS |
30.6100 USDT |
29.4280 USDT |
33.6130 USDT |
33.0820 USDT |
| 2022-04-06 |
31.6105 USDT |
65,793.8521 FXS |
32.9530 USDT |
30.1470 USDT |
33.1760 USDT |
30.9310 USDT |
| 2022-04-05 |
36.0196 USDT |
66,798.1975 FXS |
34.6190 USDT |
33.6630 USDT |
39.2490 USDT |
34.4090 USDT |
| 2022-04-04 |
36.5236 USDT |
103,290.9864 FXS |
38.4110 USDT |
33.4910 USDT |
39.9430 USDT |
34.9200 USDT |
| 2022-04-03 |
39.4101 USDT |
207,484.1212 FXS |
37.7510 USDT |
34.7870 USDT |
44.0560 USDT |
39.7520 USDT |
| 2022-04-02 |
33.4078 USDT |
279,181.0684 FXS |
25.6300 USDT |
25.5000 USDT |
42.1540 USDT |
33.9200 USDT |
| 2022-04-01 |
22.4552 USDT |
16,025.9423 FXS |
22.3830 USDT |
21.8100 USDT |
23.2540 USDT |
22.7350 USDT |
| 2022-03-31 |
22.5622 USDT |
17,407.6348 FXS |
22.7370 USDT |
21.3940 USDT |
23.0960 USDT |
22.6640 USDT |