Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-08 |
21.8393 USDT |
46,191.7377 FXS |
21.2250 USDT |
20.3170 USDT |
23.9000 USDT |
21.5740 USDT |
| 2022-02-07 |
20.8441 USDT |
14,346.8317 FXS |
20.1320 USDT |
19.9050 USDT |
21.9600 USDT |
21.3920 USDT |
| 2022-02-06 |
20.0807 USDT |
13,059.6704 FXS |
20.1430 USDT |
19.3820 USDT |
22.0340 USDT |
20.0400 USDT |
| 2022-02-05 |
20.3510 USDT |
7,397.8358 FXS |
20.3040 USDT |
19.5050 USDT |
22.0920 USDT |
20.1030 USDT |
| 2022-02-04 |
18.8784 USDT |
16,557.3201 FXS |
18.3680 USDT |
17.8730 USDT |
20.4250 USDT |
20.0600 USDT |
| 2022-02-03 |
18.9484 USDT |
12,024.0568 FXS |
20.4240 USDT |
17.5410 USDT |
20.5360 USDT |
18.0170 USDT |
| 2022-02-02 |
21.0885 USDT |
8,969.3716 FXS |
21.3220 USDT |
20.5500 USDT |
21.8600 USDT |
20.6000 USDT |
| 2022-02-01 |
21.6545 USDT |
7,069.8034 FXS |
21.6320 USDT |
21.0120 USDT |
22.2900 USDT |
21.3860 USDT |
| 2022-01-31 |
21.5229 USDT |
11,978.0847 FXS |
21.5180 USDT |
20.7220 USDT |
22.2900 USDT |
21.8420 USDT |
| 2022-01-30 |
21.8579 USDT |
10,555.6635 FXS |
22.7600 USDT |
21.2280 USDT |
22.7880 USDT |
21.6030 USDT |
| 2022-01-29 |
22.6209 USDT |
9,106.5662 FXS |
22.9030 USDT |
21.7980 USDT |
23.1010 USDT |
22.5790 USDT |
| 2022-01-28 |
22.3548 USDT |
45,349.2122 FXS |
19.5460 USDT |
19.3700 USDT |
24.8000 USDT |
22.6410 USDT |
| 2022-01-27 |
17.9295 USDT |
17,845.4652 FXS |
18.7630 USDT |
17.0000 USDT |
19.9770 USDT |
17.2320 USDT |
| 2022-01-26 |
18.9831 USDT |
41,871.9943 FXS |
18.0680 USDT |
16.8360 USDT |
21.8900 USDT |
18.8110 USDT |
| 2022-01-25 |
18.0821 USDT |
34,340.2508 FXS |
17.9280 USDT |
16.7490 USDT |
20.9520 USDT |
17.9900 USDT |
| 2022-01-24 |
18.2339 USDT |
17,981.2867 FXS |
20.4210 USDT |
17.2210 USDT |
20.4310 USDT |
18.0200 USDT |
| 2022-01-23 |
20.3450 USDT |
16,045.2953 FXS |
19.5200 USDT |
19.3700 USDT |
22.3130 USDT |
19.8130 USDT |
| 2022-01-22 |
20.6215 USDT |
17,150.4405 FXS |
21.9000 USDT |
18.9390 USDT |
24.3830 USDT |
19.7740 USDT |
| 2022-01-21 |
25.6552 USDT |
17,510.1245 FXS |
26.6950 USDT |
22.6190 USDT |
27.4850 USDT |
22.8000 USDT |
| 2022-01-20 |
28.8838 USDT |
22,448.8837 FXS |
28.0620 USDT |
26.7170 USDT |
31.0950 USDT |
29.5020 USDT |
| 2022-01-19 |
29.4497 USDT |
13,701.7713 FXS |
30.7530 USDT |
27.6230 USDT |
31.9950 USDT |
28.0190 USDT |
| 2022-01-18 |
31.3392 USDT |
17,028.1187 FXS |
31.8960 USDT |
29.3000 USDT |
33.1900 USDT |
30.8990 USDT |
| 2022-01-17 |
33.8126 USDT |
20,573.9035 FXS |
37.0000 USDT |
31.0010 USDT |
37.0060 USDT |
31.8260 USDT |
| 2022-01-16 |
36.4053 USDT |
15,246.9669 FXS |
36.8110 USDT |
35.0100 USDT |
37.9010 USDT |
36.7810 USDT |
| 2022-01-15 |
37.3632 USDT |
5,271.5117 FXS |
38.5300 USDT |
36.6100 USDT |
38.5420 USDT |
36.8690 USDT |
| 2022-01-14 |
38.4991 USDT |
10,149.4256 FXS |
37.8340 USDT |
37.4880 USDT |
39.9000 USDT |
38.0440 USDT |
| 2022-01-13 |
37.5334 USDT |
36,078.4186 FXS |
41.3000 USDT |
36.1590 USDT |
41.5310 USDT |
38.1400 USDT |
| 2022-01-12 |
40.4384 USDT |
34,166.7341 FXS |
35.4450 USDT |
35.3120 USDT |
43.8360 USDT |
41.4960 USDT |
| 2022-01-11 |
35.2439 USDT |
18,055.4901 FXS |
35.0150 USDT |
33.8900 USDT |
36.9730 USDT |
35.3950 USDT |
| 2022-01-10 |
35.7408 USDT |
20,595.1735 FXS |
36.3680 USDT |
34.0000 USDT |
39.1000 USDT |
35.4680 USDT |
| 2022-01-09 |
36.5531 USDT |
13,863.3608 FXS |
38.1600 USDT |
34.6550 USDT |
38.6500 USDT |
36.7750 USDT |
| 2022-01-08 |
39.4837 USDT |
42,872.6976 FXS |
38.1600 USDT |
35.8800 USDT |
46.0000 USDT |
38.2000 USDT |