Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
37.6476 USDT |
48,408.3732 FXS |
34.4660 USDT |
34.0580 USDT |
42.0170 USDT |
37.7350 USDT |
| 2022-01-06 |
33.9898 USDT |
20,511.5922 FXS |
34.6000 USDT |
31.2000 USDT |
36.5120 USDT |
33.5600 USDT |
| 2022-01-05 |
37.1543 USDT |
18,292.4430 FXS |
37.7390 USDT |
34.2440 USDT |
40.9240 USDT |
34.8360 USDT |
| 2022-01-04 |
37.1787 USDT |
68,453.9295 FXS |
33.1250 USDT |
32.8600 USDT |
45.1000 USDT |
37.9910 USDT |
| 2022-01-03 |
33.4932 USDT |
10,168.0929 FXS |
35.0920 USDT |
32.5000 USDT |
35.1850 USDT |
33.0580 USDT |
| 2022-01-02 |
35.3585 USDT |
15,293.2778 FXS |
37.2190 USDT |
34.6320 USDT |
37.3310 USDT |
35.2860 USDT |
| 2022-01-01 |
37.8043 USDT |
36,360.0292 FXS |
39.2320 USDT |
34.4360 USDT |
41.0140 USDT |
36.7670 USDT |
| 2021-12-31 |
36.2824 USDT |
49,741.9374 FXS |
29.9380 USDT |
29.9190 USDT |
43.9980 USDT |
38.9490 USDT |
| 2021-12-30 |
30.8457 USDT |
91,641.1972 FXS |
26.1520 USDT |
25.7560 USDT |
35.6000 USDT |
30.1550 USDT |
| 2021-12-29 |
24.1778 USDT |
37,027.7995 FXS |
22.0170 USDT |
21.8620 USDT |
27.3260 USDT |
25.4120 USDT |
| 2021-12-28 |
23.5809 USDT |
51,164.2045 FXS |
23.8000 USDT |
22.0370 USDT |
25.6130 USDT |
22.1580 USDT |
| 2021-12-27 |
22.7707 USDT |
24,805.3753 FXS |
20.5480 USDT |
20.3490 USDT |
25.4780 USDT |
23.4880 USDT |
| 2021-12-26 |
20.4792 USDT |
4,673.2423 FXS |
20.4460 USDT |
20.1230 USDT |
20.8000 USDT |
20.5800 USDT |
| 2021-12-25 |
20.9659 USDT |
3,425.2350 FXS |
21.3230 USDT |
20.0780 USDT |
21.9070 USDT |
20.4460 USDT |
| 2021-12-24 |
21.1916 USDT |
16,418.2714 FXS |
20.2200 USDT |
19.9560 USDT |
22.5000 USDT |
21.3650 USDT |
| 2021-12-23 |
19.7410 USDT |
13,681.0535 FXS |
18.1610 USDT |
18.0340 USDT |
21.4200 USDT |
19.8350 USDT |
| 2021-12-22 |
17.9535 USDT |
18,888.2407 FXS |
17.2670 USDT |
17.1680 USDT |
18.7000 USDT |
18.1610 USDT |
| 2021-12-21 |
16.2763 USDT |
20,679.2680 FXS |
13.9050 USDT |
13.8550 USDT |
18.6550 USDT |
17.2520 USDT |
| 2021-12-20 |
14.2986 USDT |
3,904.5128 FXS |
14.3770 USDT |
13.8560 USDT |
14.6210 USDT |
14.0510 USDT |