Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
2.2696 USDT |
16,575.6680 FXS |
2.2970 USDT |
2.2230 USDT |
2.3260 USDT |
2.3020 USDT |
| 2024-07-26 |
2.2564 USDT |
20,834.5295 FXS |
2.1510 USDT |
2.1510 USDT |
2.3660 USDT |
2.2690 USDT |
| 2024-07-25 |
2.1422 USDT |
21,678.5437 FXS |
2.2350 USDT |
2.0890 USDT |
2.2350 USDT |
2.1520 USDT |
| 2024-07-24 |
2.3112 USDT |
11,764.0611 FXS |
2.3020 USDT |
2.2720 USDT |
2.3350 USDT |
2.2790 USDT |
| 2024-07-23 |
2.3962 USDT |
32,630.9737 FXS |
2.4260 USDT |
2.1860 USDT |
2.4660 USDT |
2.3130 USDT |
| 2024-07-22 |
2.5410 USDT |
34,785.3791 FXS |
2.5700 USDT |
2.4660 USDT |
2.6750 USDT |
2.4730 USDT |
| 2024-07-21 |
2.5444 USDT |
17,398.9065 FXS |
2.5970 USDT |
2.4280 USDT |
2.6120 USDT |
2.5190 USDT |
| 2024-07-20 |
2.6010 USDT |
34,011.0197 FXS |
2.6020 USDT |
2.5230 USDT |
2.6420 USDT |
2.6070 USDT |
| 2024-07-19 |
2.5002 USDT |
19,972.6669 FXS |
2.5160 USDT |
2.4140 USDT |
2.5970 USDT |
2.5930 USDT |
| 2024-07-18 |
2.5290 USDT |
37,477.2182 FXS |
2.5540 USDT |
2.4500 USDT |
2.7540 USDT |
2.5180 USDT |
| 2024-07-17 |
2.5702 USDT |
15,710.6649 FXS |
2.4640 USDT |
2.4640 USDT |
2.6560 USDT |
2.5650 USDT |
| 2024-07-16 |
2.4905 USDT |
19,705.2637 FXS |
2.6070 USDT |
2.3970 USDT |
2.6070 USDT |
2.4430 USDT |
| 2024-07-15 |
2.4929 USDT |
28,688.7433 FXS |
2.3760 USDT |
2.3690 USDT |
2.5950 USDT |
2.5460 USDT |
| 2024-07-14 |
2.3238 USDT |
21,423.6204 FXS |
2.3660 USDT |
2.1980 USDT |
2.4010 USDT |
2.2700 USDT |
| 2024-07-13 |
2.3954 USDT |
4,415.1457 FXS |
2.3780 USDT |
2.3680 USDT |
2.4270 USDT |
2.3830 USDT |
| 2024-07-12 |
2.3580 USDT |
2,804.7882 FXS |
2.3710 USDT |
2.3160 USDT |
2.3910 USDT |
2.3680 USDT |
| 2024-07-11 |
2.4291 USDT |
5,477.0972 FXS |
2.3930 USDT |
2.3460 USDT |
2.5090 USDT |
2.3720 USDT |
| 2024-07-10 |
2.4033 USDT |
7,113.1545 FXS |
2.4470 USDT |
2.3630 USDT |
2.4690 USDT |
2.3760 USDT |
| 2024-07-09 |
2.4341 USDT |
24,259.0962 FXS |
2.3540 USDT |
2.3470 USDT |
2.5090 USDT |
2.4600 USDT |
| 2024-07-08 |
2.3475 USDT |
15,413.6466 FXS |
2.3370 USDT |
2.2380 USDT |
2.4390 USDT |
2.3560 USDT |
| 2024-07-07 |
2.4690 USDT |
2,138.7959 FXS |
2.5140 USDT |
2.4020 USDT |
2.5160 USDT |
2.4380 USDT |
| 2024-07-06 |
2.4671 USDT |
6,690.3953 FXS |
2.4320 USDT |
2.4050 USDT |
2.5200 USDT |
2.5020 USDT |
| 2024-07-05 |
2.2600 USDT |
34,745.8128 FXS |
2.4090 USDT |
2.1310 USDT |
2.4200 USDT |
2.4200 USDT |
| 2024-07-04 |
2.5481 USDT |
11,912.0668 FXS |
2.6370 USDT |
2.4690 USDT |
2.6540 USDT |
2.5290 USDT |
| 2024-07-03 |
2.7367 USDT |
29,494.3606 FXS |
2.8840 USDT |
2.5690 USDT |
2.9120 USDT |
2.5950 USDT |
| 2024-07-02 |
2.9160 USDT |
4,785.6632 FXS |
2.9480 USDT |
2.8770 USDT |
2.9620 USDT |
2.8960 USDT |
| 2024-07-01 |
3.0355 USDT |
2,480.9091 FXS |
3.0540 USDT |
2.9530 USDT |
3.1080 USDT |
2.9530 USDT |
| 2024-06-30 |
2.9955 USDT |
3,138.3682 FXS |
3.0310 USDT |
2.9430 USDT |
3.0510 USDT |
3.0280 USDT |
| 2024-06-29 |
3.0011 USDT |
12,174.4247 FXS |
2.9440 USDT |
2.9350 USDT |
3.0720 USDT |
3.0390 USDT |
| 2024-06-28 |
3.0870 USDT |
6,719.5281 FXS |
3.2380 USDT |
3.0420 USDT |
3.2500 USDT |
3.0460 USDT |
| 2024-06-27 |
3.2555 USDT |
1,682.7378 FXS |
3.2220 USDT |
3.1860 USDT |
3.2970 USDT |
3.2660 USDT |
| 2024-06-26 |
3.2860 USDT |
14,373.3039 FXS |
3.3450 USDT |
3.2210 USDT |
3.3790 USDT |
3.2580 USDT |
| 2024-06-25 |
3.3206 USDT |
1,534.0372 FXS |
3.3200 USDT |
3.2890 USDT |
3.3550 USDT |
3.3480 USDT |
| 2024-06-24 |
3.2194 USDT |
7,890.3200 FXS |
3.2870 USDT |
3.1260 USDT |
3.3330 USDT |
3.2150 USDT |
| 2024-06-23 |
3.3720 USDT |
2,409.9157 FXS |
3.3880 USDT |
3.3140 USDT |
3.4200 USDT |
3.3220 USDT |
| 2024-06-22 |
3.3796 USDT |
2,849.3113 FXS |
3.3920 USDT |
3.3640 USDT |
3.4520 USDT |
3.3770 USDT |
| 2024-06-21 |
3.3787 USDT |
11,340.7596 FXS |
3.4030 USDT |
3.3480 USDT |
3.4840 USDT |
3.3540 USDT |
| 2024-06-20 |
3.5292 USDT |
8,178.0990 FXS |
3.4990 USDT |
3.3680 USDT |
3.5810 USDT |
3.4130 USDT |
| 2024-06-19 |
3.3912 USDT |
12,193.6767 FXS |
3.4120 USDT |
3.2900 USDT |
3.4910 USDT |
3.4910 USDT |
| 2024-06-18 |
3.3619 USDT |
46,616.3481 FXS |
3.7290 USDT |
3.0490 USDT |
3.7290 USDT |
3.3120 USDT |
| 2024-06-17 |
3.8628 USDT |
48,835.4659 FXS |
3.7060 USDT |
3.6100 USDT |
4.0400 USDT |
3.9110 USDT |
| 2024-06-16 |
3.6948 USDT |
1,747.9301 FXS |
3.6740 USDT |
3.6220 USDT |
3.7510 USDT |
3.7160 USDT |
| 2024-06-15 |
3.6666 USDT |
2,877.7690 FXS |
3.6280 USDT |
3.6140 USDT |
3.7040 USDT |
3.6630 USDT |
| 2024-06-14 |
3.7644 USDT |
6,569.8426 FXS |
3.7180 USDT |
3.5110 USDT |
3.9150 USDT |
3.6180 USDT |
| 2024-06-13 |
3.7879 USDT |
12,905.0574 FXS |
3.9830 USDT |
3.7030 USDT |
4.0010 USDT |
3.7540 USDT |
| 2024-06-12 |
4.0355 USDT |
12,207.9675 FXS |
3.8870 USDT |
3.8160 USDT |
4.1560 USDT |
4.0060 USDT |
| 2024-06-11 |
3.9993 USDT |
19,616.1268 FXS |
4.1470 USDT |
3.8180 USDT |
4.1670 USDT |
3.9190 USDT |
| 2024-06-10 |
4.1942 USDT |
4,531.7737 FXS |
4.2000 USDT |
4.1140 USDT |
4.2710 USDT |
4.1440 USDT |
| 2024-06-09 |
4.2239 USDT |
12,074.9936 FXS |
4.1870 USDT |
4.0960 USDT |
4.3360 USDT |
4.1940 USDT |
| 2024-06-08 |
4.4681 USDT |
7,260.4528 FXS |
4.5330 USDT |
4.2180 USDT |
4.7320 USDT |
4.2240 USDT |