Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
20.3929 USDT |
4,207.5738 FXS |
20.3780 USDT |
19.9350 USDT |
21.1130 USDT |
19.9880 USDT |
| 2022-02-25 |
19.0430 USDT |
8,826.2763 FXS |
17.6250 USDT |
17.6080 USDT |
20.3820 USDT |
20.3590 USDT |
| 2022-02-24 |
17.2556 USDT |
12,936.1408 FXS |
18.0850 USDT |
16.3310 USDT |
19.6420 USDT |
17.6310 USDT |
| 2022-02-23 |
19.0519 USDT |
8,739.3568 FXS |
18.7260 USDT |
18.2180 USDT |
21.0300 USDT |
18.6690 USDT |
| 2022-02-22 |
19.0071 USDT |
8,224.8259 FXS |
19.1320 USDT |
18.0310 USDT |
19.8670 USDT |
18.2960 USDT |
| 2022-02-21 |
20.9647 USDT |
13,361.5378 FXS |
21.3910 USDT |
19.3270 USDT |
21.8790 USDT |
19.7430 USDT |
| 2022-02-20 |
20.9148 USDT |
12,580.4846 FXS |
22.4750 USDT |
20.0930 USDT |
22.5200 USDT |
20.6020 USDT |
| 2022-02-19 |
23.5961 USDT |
15,757.3967 FXS |
25.4200 USDT |
22.1320 USDT |
26.2050 USDT |
22.2730 USDT |
| 2022-02-18 |
25.1716 USDT |
18,956.0812 FXS |
24.5670 USDT |
24.2220 USDT |
26.5040 USDT |
24.7520 USDT |
| 2022-02-17 |
25.5359 USDT |
10,476.6269 FXS |
26.7980 USDT |
23.9940 USDT |
26.9430 USDT |
24.5970 USDT |
| 2022-02-16 |
26.5132 USDT |
16,180.5863 FXS |
26.5220 USDT |
25.7560 USDT |
27.3400 USDT |
26.6760 USDT |
| 2022-02-15 |
25.6118 USDT |
16,661.0633 FXS |
24.1780 USDT |
24.0250 USDT |
27.1630 USDT |
26.1130 USDT |
| 2022-02-14 |
23.7948 USDT |
8,381.8170 FXS |
24.3490 USDT |
23.1430 USDT |
24.6620 USDT |
23.9930 USDT |
| 2022-02-13 |
24.8831 USDT |
11,255.2640 FXS |
25.9990 USDT |
24.2240 USDT |
26.1680 USDT |
24.5780 USDT |
| 2022-02-12 |
25.7805 USDT |
73,511.6487 FXS |
22.4470 USDT |
22.1930 USDT |
27.8500 USDT |
26.1340 USDT |
| 2022-02-11 |
22.2789 USDT |
59,708.0405 FXS |
20.9750 USDT |
20.3900 USDT |
25.6380 USDT |
22.3710 USDT |
| 2022-02-10 |
21.6939 USDT |
13,001.2553 FXS |
21.5230 USDT |
20.7320 USDT |
22.3130 USDT |
20.8850 USDT |
| 2022-02-09 |
21.2380 USDT |
6,361.6935 FXS |
21.5470 USDT |
20.8600 USDT |
21.6800 USDT |
21.6140 USDT |