Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
4.9381 USDT |
10,200.1497 FXS |
4.9660 USDT |
4.6500 USDT |
5.0840 USDT |
4.9770 USDT |
| 2024-04-18 |
4.8397 USDT |
3,438.6293 FXS |
4.8200 USDT |
4.7050 USDT |
4.9310 USDT |
4.8810 USDT |
| 2024-04-17 |
4.7751 USDT |
6,744.0396 FXS |
4.9370 USDT |
4.6210 USDT |
5.0000 USDT |
4.8430 USDT |
| 2024-04-16 |
4.8865 USDT |
13,271.4435 FXS |
4.9130 USDT |
4.7520 USDT |
4.9770 USDT |
4.9650 USDT |
| 2024-04-15 |
5.0853 USDT |
8,646.5647 FXS |
5.1310 USDT |
4.7750 USDT |
5.3270 USDT |
4.8860 USDT |
| 2024-04-14 |
4.8030 USDT |
29,800.4715 FXS |
4.5710 USDT |
4.4380 USDT |
4.9900 USDT |
4.8610 USDT |
| 2024-04-13 |
4.5481 USDT |
123,309.5423 FXS |
5.4000 USDT |
3.6590 USDT |
5.5800 USDT |
4.5800 USDT |
| 2024-04-12 |
5.8054 USDT |
60,267.3238 FXS |
6.6670 USDT |
5.0000 USDT |
6.7300 USDT |
5.3530 USDT |
| 2024-04-11 |
6.7161 USDT |
4,805.3499 FXS |
6.7150 USDT |
6.5600 USDT |
6.8550 USDT |
6.7120 USDT |
| 2024-04-10 |
6.7034 USDT |
5,469.5515 FXS |
6.7880 USDT |
6.5060 USDT |
6.8420 USDT |
6.7070 USDT |
| 2024-04-09 |
6.9865 USDT |
12,457.3082 FXS |
7.1760 USDT |
6.7890 USDT |
7.2680 USDT |
6.8570 USDT |
| 2024-04-08 |
7.1727 USDT |
5,542.9526 FXS |
6.9900 USDT |
6.8530 USDT |
7.3060 USDT |
7.1840 USDT |
| 2024-04-07 |
6.9618 USDT |
4,618.6210 FXS |
6.8500 USDT |
6.8230 USDT |
7.0750 USDT |
6.9430 USDT |
| 2024-04-06 |
6.8448 USDT |
4,680.4105 FXS |
6.8520 USDT |
6.7710 USDT |
6.9330 USDT |
6.8670 USDT |
| 2024-04-05 |
6.8119 USDT |
14,137.0431 FXS |
6.9260 USDT |
6.6500 USDT |
7.0880 USDT |
6.9060 USDT |
| 2024-04-04 |
6.7778 USDT |
12,040.8590 FXS |
6.6830 USDT |
6.5750 USDT |
7.0550 USDT |
7.0080 USDT |
| 2024-04-03 |
6.6760 USDT |
27,267.4946 FXS |
6.6650 USDT |
6.4440 USDT |
6.7850 USDT |
6.6160 USDT |
| 2024-04-02 |
6.8094 USDT |
19,639.9981 FXS |
7.2550 USDT |
6.5690 USDT |
7.2570 USDT |
6.7040 USDT |
| 2024-04-01 |
7.1404 USDT |
23,171.5236 FXS |
7.6250 USDT |
6.9000 USDT |
7.6460 USDT |
7.1610 USDT |
| 2024-03-31 |
7.5691 USDT |
3,014.6114 FXS |
7.4970 USDT |
7.4940 USDT |
7.6530 USDT |
7.5960 USDT |
| 2024-03-30 |
7.6324 USDT |
5,502.3754 FXS |
7.6760 USDT |
7.4690 USDT |
7.7300 USDT |
7.4920 USDT |
| 2024-03-29 |
7.7102 USDT |
12,688.6310 FXS |
7.7110 USDT |
7.5110 USDT |
7.9060 USDT |
7.7060 USDT |
| 2024-03-28 |
7.6803 USDT |
10,068.6226 FXS |
7.7320 USDT |
7.4940 USDT |
7.8020 USDT |
7.6060 USDT |
| 2024-03-27 |
7.8042 USDT |
25,887.0706 FXS |
7.9600 USDT |
7.4850 USDT |
8.0760 USDT |
7.7310 USDT |
| 2024-03-26 |
7.8221 USDT |
35,674.7233 FXS |
7.6320 USDT |
7.6320 USDT |
8.0410 USDT |
7.9440 USDT |
| 2024-03-25 |
7.6196 USDT |
13,178.9549 FXS |
7.5050 USDT |
7.4540 USDT |
7.7170 USDT |
7.6400 USDT |
| 2024-03-24 |
7.3465 USDT |
9,880.4267 FXS |
7.2240 USDT |
7.1880 USDT |
7.4790 USDT |
7.4400 USDT |
| 2024-03-23 |
7.2643 USDT |
9,712.1764 FXS |
7.1200 USDT |
7.0690 USDT |
7.4340 USDT |
7.2040 USDT |
| 2024-03-22 |
7.1959 USDT |
14,525.0118 FXS |
7.4350 USDT |
6.9130 USDT |
7.4690 USDT |
6.9740 USDT |
| 2024-03-21 |
7.4824 USDT |
62,999.2539 FXS |
7.3160 USDT |
7.1520 USDT |
7.8780 USDT |
7.4190 USDT |
| 2024-03-20 |
6.9935 USDT |
12,566.3921 FXS |
6.7830 USDT |
6.5810 USDT |
7.4080 USDT |
7.3190 USDT |
| 2024-03-19 |
7.1639 USDT |
53,900.9087 FXS |
7.7050 USDT |
6.7740 USDT |
7.7950 USDT |
6.7820 USDT |
| 2024-03-18 |
7.7667 USDT |
26,045.5004 FXS |
8.0430 USDT |
7.4850 USDT |
8.0490 USDT |
7.6710 USDT |
| 2024-03-17 |
7.7329 USDT |
27,666.9127 FXS |
7.6870 USDT |
7.3680 USDT |
8.0690 USDT |
8.0690 USDT |
| 2024-03-16 |
8.0407 USDT |
24,232.5840 FXS |
8.3820 USDT |
7.6000 USDT |
8.4830 USDT |
7.7000 USDT |
| 2024-03-15 |
8.3024 USDT |
76,824.4387 FXS |
9.1100 USDT |
7.3260 USDT |
9.2000 USDT |
8.1870 USDT |
| 2024-03-14 |
9.1842 USDT |
67,009.3093 FXS |
9.5580 USDT |
8.6680 USDT |
9.7390 USDT |
9.1550 USDT |
| 2024-03-13 |
9.6826 USDT |
100,901.3583 FXS |
9.1240 USDT |
9.0310 USDT |
10.1500 USDT |
9.5770 USDT |
| 2024-03-12 |
9.0068 USDT |
88,394.8093 FXS |
8.9680 USDT |
8.5160 USDT |
9.3880 USDT |
8.9860 USDT |
| 2024-03-11 |
8.9994 USDT |
91,074.9227 FXS |
8.9820 USDT |
8.4760 USDT |
9.6250 USDT |
8.9540 USDT |
| 2024-03-10 |
9.0529 USDT |
30,194.4116 FXS |
9.1750 USDT |
8.7800 USDT |
9.2120 USDT |
9.0000 USDT |
| 2024-03-09 |
9.3622 USDT |
81,522.3103 FXS |
8.6860 USDT |
8.6460 USDT |
9.6990 USDT |
9.3110 USDT |
| 2024-03-08 |
8.4217 USDT |
33,176.5174 FXS |
8.4610 USDT |
8.1560 USDT |
8.6990 USDT |
8.4970 USDT |
| 2024-03-07 |
8.0596 USDT |
74,552.3080 FXS |
8.0780 USDT |
7.7220 USDT |
8.8000 USDT |
8.5210 USDT |
| 2024-03-06 |
7.9283 USDT |
35,819.3859 FXS |
7.8610 USDT |
7.5710 USDT |
8.2850 USDT |
8.0040 USDT |
| 2024-03-05 |
8.1626 USDT |
91,384.0271 FXS |
8.9500 USDT |
6.5370 USDT |
9.1420 USDT |
7.4670 USDT |
| 2024-03-04 |
9.1381 USDT |
27,586.1429 FXS |
8.8870 USDT |
8.7580 USDT |
9.3720 USDT |
9.1290 USDT |
| 2024-03-03 |
8.6391 USDT |
30,116.5763 FXS |
9.0670 USDT |
7.9700 USDT |
9.1790 USDT |
8.9810 USDT |
| 2024-03-02 |
9.1688 USDT |
16,920.1436 FXS |
9.2350 USDT |
9.0170 USDT |
9.3900 USDT |
9.1400 USDT |
| 2024-03-01 |
9.0875 USDT |
7,057.9472 FXS |
8.9820 USDT |
8.9200 USDT |
9.2280 USDT |
9.0990 USDT |