Crypto exchange Kucoin

Market Frax Share (FXS) / Tether (USDT)

Identifier on Kucoin: FXS-USDT
Date Price Volume Open Low High Close
2024-09-14 1.9246 USDT 2,929.3230 FXS 1.9330 USDT 1.8880 USDT 1.9390 USDT 1.8880 USDT
2024-09-13 1.9317 USDT 1,683.1246 FXS 1.9530 USDT 1.9100 USDT 1.9530 USDT 1.9380 USDT
2024-09-12 1.9207 USDT 2,097.6151 FXS 1.8950 USDT 1.8950 USDT 1.9500 USDT 1.9360 USDT
2024-09-11 1.8696 USDT 2,639.5260 FXS 1.9040 USDT 1.8280 USDT 1.9050 USDT 1.8950 USDT
2024-09-10 1.8947 USDT 996.5548 FXS 1.8670 USDT 1.8640 USDT 1.9230 USDT 1.9230 USDT
2024-09-09 1.8774 USDT 4,406.8805 FXS 1.8290 USDT 1.8140 USDT 1.8900 USDT 1.8680 USDT
2024-09-08 1.8191 USDT 10,272.2709 FXS 1.7330 USDT 1.7260 USDT 1.8570 USDT 1.8310 USDT
2024-09-07 1.7243 USDT 4,036.6804 FXS 1.7040 USDT 1.6940 USDT 1.7500 USDT 1.7220 USDT
2024-09-06 1.7660 USDT 14,574.7850 FXS 1.7640 USDT 1.7100 USDT 1.8100 USDT 1.7120 USDT
2024-09-05 1.8031 USDT 874.2348 FXS 1.8300 USDT 1.7690 USDT 1.8400 USDT 1.7860 USDT
2024-09-04 1.7709 USDT 11,089.1937 FXS 1.7730 USDT 1.6990 USDT 1.8530 USDT 1.8200 USDT
2024-09-03 1.8373 USDT 3,747.8227 FXS 1.9240 USDT 1.7930 USDT 1.9310 USDT 1.7990 USDT
2024-09-02 1.8226 USDT 6,438.0378 FXS 1.7790 USDT 1.7790 USDT 1.8870 USDT 1.8860 USDT
2024-09-01 1.8551 USDT 11,532.3684 FXS 1.8740 USDT 1.7660 USDT 1.8920 USDT 1.7760 USDT
2024-08-31 1.9058 USDT 2,130.7710 FXS 1.9150 USDT 1.8660 USDT 1.9300 USDT 1.8800 USDT
2024-08-30 1.8887 USDT 4,683.0480 FXS 1.9400 USDT 1.8280 USDT 1.9490 USDT 1.8870 USDT
2024-08-29 1.9465 USDT 4,660.4185 FXS 1.9250 USDT 1.9070 USDT 1.9890 USDT 1.9330 USDT
2024-08-28 1.9733 USDT 6,201.1839 FXS 2.0110 USDT 1.9010 USDT 2.0300 USDT 1.9230 USDT
2024-08-27 2.1088 USDT 10,588.0524 FXS 2.0820 USDT 2.0510 USDT 2.1410 USDT 2.0920 USDT
2024-08-26 2.1487 USDT 24,727.4035 FXS 2.1790 USDT 2.0470 USDT 2.1960 USDT 2.0890 USDT
2024-08-25 2.2058 USDT 34,718.8633 FXS 2.2930 USDT 2.1520 USDT 2.2950 USDT 2.2040 USDT
2024-08-24 2.3223 USDT 34,639.5389 FXS 2.3280 USDT 2.2390 USDT 2.4150 USDT 2.3450 USDT
2024-08-23 2.2826 USDT 31,704.8913 FXS 2.2590 USDT 2.2330 USDT 2.3450 USDT 2.3220 USDT
2024-08-22 2.2877 USDT 61,945.8642 FXS 2.2440 USDT 2.1350 USDT 2.3410 USDT 2.2510 USDT
2024-08-21 2.1070 USDT 37,736.5036 FXS 1.9210 USDT 1.9060 USDT 2.2330 USDT 2.1980 USDT
2024-08-20 1.9277 USDT 10,366.3869 FXS 1.9960 USDT 1.8710 USDT 2.0180 USDT 1.9050 USDT
2024-08-19 1.9572 USDT 19,062.3636 FXS 1.9830 USDT 1.9220 USDT 2.0270 USDT 1.9940 USDT
2024-08-18 2.0021 USDT 7,088.4989 FXS 1.9090 USDT 1.9000 USDT 2.0670 USDT 1.9910 USDT
2024-08-17 1.8681 USDT 2,314.7897 FXS 1.8250 USDT 1.7990 USDT 1.8870 USDT 1.8710 USDT
2024-08-16 1.8116 USDT 7,420.1060 FXS 1.7710 USDT 1.7330 USDT 1.8660 USDT 1.8350 USDT
2024-08-15 1.8025 USDT 46,916.9643 FXS 1.7990 USDT 1.6260 USDT 1.8750 USDT 1.7650 USDT
2024-08-14 1.8003 USDT 21,808.0263 FXS 1.8760 USDT 1.7640 USDT 1.9050 USDT 1.7710 USDT
2024-08-13 1.8906 USDT 46,003.4112 FXS 1.9280 USDT 1.8360 USDT 2.0750 USDT 1.8830 USDT
2024-08-12 1.8934 USDT 18,941.3907 FXS 1.8220 USDT 1.8190 USDT 1.9260 USDT 1.9050 USDT
2024-08-11 1.9368 USDT 901.6917 FXS 1.9250 USDT 1.8880 USDT 1.9800 USDT 1.8910 USDT
2024-08-10 1.8996 USDT 8,340.3725 FXS 1.9300 USDT 1.8790 USDT 1.9440 USDT 1.9330 USDT
2024-08-09 1.9291 USDT 1,775.8805 FXS 1.9320 USDT 1.8650 USDT 1.9550 USDT 1.8960 USDT
2024-08-08 1.8208 USDT 7,021.6166 FXS 1.7290 USDT 1.7030 USDT 1.8710 USDT 1.8510 USDT
2024-08-07 1.7888 USDT 11,534.1681 FXS 1.8080 USDT 1.7190 USDT 1.8450 USDT 1.7320 USDT
2024-08-06 1.7813 USDT 21,921.4141 FXS 1.6810 USDT 1.6810 USDT 1.8390 USDT 1.8110 USDT
2024-08-05 1.7017 USDT 100,735.9710 FXS 2.0190 USDT 1.5000 USDT 2.0270 USDT 1.7000 USDT
2024-08-04 2.0132 USDT 28,986.0310 FXS 2.0360 USDT 1.8460 USDT 2.2000 USDT 1.9230 USDT
2024-08-03 2.3686 USDT 51,370.0598 FXS 2.3320 USDT 2.1850 USDT 2.4900 USDT 2.2780 USDT
2024-08-02 2.3973 USDT 34,544.9306 FXS 2.4530 USDT 2.3090 USDT 2.4940 USDT 2.3490 USDT
2024-08-01 2.1960 USDT 15,321.1479 FXS 2.2090 USDT 2.1240 USDT 2.3190 USDT 2.1580 USDT
2024-07-31 2.3045 USDT 2,459.6808 FXS 2.2960 USDT 2.2570 USDT 2.3560 USDT 2.2770 USDT
2024-07-30 2.2942 USDT 4,961.6972 FXS 2.2740 USDT 2.2380 USDT 2.3230 USDT 2.2850 USDT
2024-07-29 2.2971 USDT 21,027.9507 FXS 2.2850 USDT 2.2360 USDT 2.3810 USDT 2.3060 USDT
2024-07-28 2.3431 USDT 17,921.4934 FXS 2.2730 USDT 2.2490 USDT 2.4580 USDT 2.2600 USDT
2024-07-27 2.2696 USDT 16,575.6680 FXS 2.2970 USDT 2.2230 USDT 2.3260 USDT 2.3020 USDT