Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
23.2948 USDT |
18,546.9314 FXS |
23.4580 USDT |
22.6120 USDT |
24.8860 USDT |
23.0260 USDT |
| 2022-03-29 |
22.3142 USDT |
18,653.2572 FXS |
21.4250 USDT |
21.3710 USDT |
23.7120 USDT |
23.3570 USDT |
| 2022-03-28 |
21.4629 USDT |
11,822.1038 FXS |
21.4880 USDT |
21.0410 USDT |
22.1800 USDT |
21.4710 USDT |
| 2022-03-27 |
20.9926 USDT |
15,605.7562 FXS |
20.8850 USDT |
20.3980 USDT |
21.4560 USDT |
21.1170 USDT |
| 2022-03-26 |
19.5692 USDT |
33,128.8580 FXS |
18.1720 USDT |
18.0710 USDT |
20.8940 USDT |
20.4360 USDT |
| 2022-03-25 |
18.0830 USDT |
7,563.6091 FXS |
18.2160 USDT |
17.8320 USDT |
18.4740 USDT |
18.1380 USDT |
| 2022-03-24 |
18.0125 USDT |
18,368.4079 FXS |
17.8140 USDT |
17.6720 USDT |
18.3000 USDT |
18.1740 USDT |
| 2022-03-23 |
17.5740 USDT |
19,466.8827 FXS |
17.7410 USDT |
17.0360 USDT |
17.9900 USDT |
17.6080 USDT |
| 2022-03-22 |
18.1610 USDT |
6,617.9970 FXS |
17.7180 USDT |
17.6870 USDT |
18.3920 USDT |
17.7740 USDT |
| 2022-03-21 |
17.7428 USDT |
2,304.7026 FXS |
17.7150 USDT |
17.5000 USDT |
17.9040 USDT |
17.6760 USDT |
| 2022-03-20 |
17.8148 USDT |
5,567.3281 FXS |
17.6690 USDT |
17.5240 USDT |
18.1270 USDT |
17.7070 USDT |
| 2022-03-19 |
17.7638 USDT |
2,492.6029 FXS |
17.8260 USDT |
17.6220 USDT |
17.9440 USDT |
17.6510 USDT |
| 2022-03-18 |
17.4721 USDT |
3,334.2234 FXS |
17.5340 USDT |
17.2340 USDT |
17.7940 USDT |
17.7860 USDT |
| 2022-03-17 |
17.7181 USDT |
2,365.4409 FXS |
17.8480 USDT |
17.5270 USDT |
17.9690 USDT |
17.6530 USDT |
| 2022-03-16 |
17.8477 USDT |
5,699.1458 FXS |
17.9420 USDT |
17.3210 USDT |
18.2870 USDT |
17.8480 USDT |
| 2022-03-15 |
18.0859 USDT |
8,143.5120 FXS |
17.8240 USDT |
17.4930 USDT |
18.4100 USDT |
18.1560 USDT |
| 2022-03-14 |
17.7815 USDT |
2,105.0503 FXS |
17.9370 USDT |
17.5970 USDT |
17.9840 USDT |
17.5970 USDT |
| 2022-03-13 |
18.2216 USDT |
5,762.8530 FXS |
17.8610 USDT |
17.8610 USDT |
18.4860 USDT |
18.3330 USDT |
| 2022-03-12 |
17.9656 USDT |
9,928.7161 FXS |
17.4860 USDT |
17.3390 USDT |
18.6550 USDT |
18.0240 USDT |
| 2022-03-11 |
16.7090 USDT |
5,951.5887 FXS |
16.7070 USDT |
16.1590 USDT |
17.1330 USDT |
17.0540 USDT |
| 2022-03-10 |
17.2525 USDT |
9,424.9961 FXS |
17.9210 USDT |
16.4110 USDT |
17.9740 USDT |
16.7390 USDT |
| 2022-03-09 |
18.2164 USDT |
13,400.0082 FXS |
17.8680 USDT |
17.5500 USDT |
18.9560 USDT |
17.9540 USDT |
| 2022-03-08 |
18.5704 USDT |
2,986.1422 FXS |
18.9020 USDT |
17.9600 USDT |
19.1360 USDT |
18.0320 USDT |
| 2022-03-07 |
19.8883 USDT |
2,218.6612 FXS |
20.5560 USDT |
19.3720 USDT |
20.5770 USDT |
19.3810 USDT |
| 2022-03-06 |
21.7248 USDT |
2,244.8003 FXS |
22.2840 USDT |
20.8520 USDT |
22.2880 USDT |
20.8830 USDT |
| 2022-03-05 |
21.8813 USDT |
6,059.8116 FXS |
22.3000 USDT |
21.4150 USDT |
22.3290 USDT |
22.1840 USDT |
| 2022-03-04 |
23.9857 USDT |
4,681.7771 FXS |
24.4580 USDT |
23.1700 USDT |
24.4810 USDT |
23.2050 USDT |
| 2022-03-03 |
24.7182 USDT |
22,675.3305 FXS |
23.5670 USDT |
23.1020 USDT |
26.0220 USDT |
24.5320 USDT |
| 2022-03-02 |
22.8144 USDT |
9,759.2672 FXS |
23.1760 USDT |
22.0610 USDT |
23.9690 USDT |
23.6580 USDT |
| 2022-03-01 |
23.4862 USDT |
12,940.7393 FXS |
22.5880 USDT |
22.5880 USDT |
25.1090 USDT |
23.3360 USDT |
| 2022-02-28 |
21.8518 USDT |
12,218.3974 FXS |
20.5360 USDT |
20.4150 USDT |
22.4020 USDT |
22.3760 USDT |
| 2022-02-27 |
20.9113 USDT |
14,611.6464 FXS |
19.9980 USDT |
19.4890 USDT |
21.9180 USDT |
20.5750 USDT |