Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
9.1879 USDT |
63,706.2047 FXS |
8.9450 USDT |
8.7430 USDT |
9.7360 USDT |
8.9330 USDT |
| 2024-02-28 |
8.9517 USDT |
50,277.3577 FXS |
9.5040 USDT |
7.3310 USDT |
9.6470 USDT |
8.8950 USDT |
| 2024-02-27 |
9.2000 USDT |
19,257.3061 FXS |
9.0820 USDT |
8.9300 USDT |
9.4690 USDT |
9.4360 USDT |
| 2024-02-26 |
9.1965 USDT |
85,198.5029 FXS |
8.4700 USDT |
8.3750 USDT |
9.8910 USDT |
8.9520 USDT |
| 2024-02-25 |
8.4553 USDT |
8,558.6144 FXS |
8.4760 USDT |
8.3650 USDT |
8.5860 USDT |
8.4990 USDT |
| 2024-02-24 |
8.6033 USDT |
16,157.4683 FXS |
8.2360 USDT |
8.1360 USDT |
8.8450 USDT |
8.4210 USDT |
| 2024-02-23 |
8.2052 USDT |
50,069.9722 FXS |
8.1680 USDT |
8.0090 USDT |
8.4940 USDT |
8.2820 USDT |
| 2024-02-22 |
8.3590 USDT |
10,586.2417 FXS |
8.5030 USDT |
8.1110 USDT |
8.5710 USDT |
8.1940 USDT |
| 2024-02-21 |
8.6011 USDT |
8,092.1231 FXS |
8.9240 USDT |
8.2670 USDT |
8.9980 USDT |
8.3750 USDT |
| 2024-02-20 |
8.8960 USDT |
14,276.4973 FXS |
9.2050 USDT |
8.5550 USDT |
9.2730 USDT |
8.8630 USDT |
| 2024-02-19 |
9.1249 USDT |
15,426.7594 FXS |
8.7690 USDT |
8.7690 USDT |
9.3240 USDT |
9.1300 USDT |
| 2024-02-18 |
8.6404 USDT |
9,395.5366 FXS |
8.5560 USDT |
8.4670 USDT |
8.7600 USDT |
8.5800 USDT |
| 2024-02-17 |
8.5698 USDT |
13,181.8646 FXS |
8.9460 USDT |
8.2600 USDT |
8.9800 USDT |
8.5640 USDT |
| 2024-02-16 |
9.0717 USDT |
9,344.2415 FXS |
8.9240 USDT |
8.8210 USDT |
9.2900 USDT |
8.9620 USDT |
| 2024-02-15 |
8.9202 USDT |
12,683.5014 FXS |
8.8370 USDT |
8.7670 USDT |
9.0750 USDT |
8.9010 USDT |
| 2024-02-14 |
8.9657 USDT |
12,370.5204 FXS |
8.9000 USDT |
8.8000 USDT |
9.1170 USDT |
8.9840 USDT |
| 2024-02-13 |
8.9888 USDT |
13,328.4173 FXS |
9.1120 USDT |
8.7450 USDT |
9.2100 USDT |
8.9250 USDT |
| 2024-02-12 |
9.0493 USDT |
11,925.0762 FXS |
9.0010 USDT |
8.8170 USDT |
9.2330 USDT |
9.0240 USDT |
| 2024-02-11 |
9.0424 USDT |
6,909.5102 FXS |
9.0400 USDT |
8.8740 USDT |
9.1930 USDT |
8.9640 USDT |
| 2024-02-10 |
9.0652 USDT |
12,264.8108 FXS |
9.0120 USDT |
8.9390 USDT |
9.2090 USDT |
9.0720 USDT |
| 2024-02-09 |
9.0421 USDT |
32,147.8337 FXS |
9.0610 USDT |
8.8950 USDT |
9.2580 USDT |
9.2010 USDT |
| 2024-02-08 |
9.3879 USDT |
26,961.5795 FXS |
9.4600 USDT |
9.0390 USDT |
9.8760 USDT |
9.1320 USDT |
| 2024-02-07 |
9.2449 USDT |
27,143.7375 FXS |
9.1390 USDT |
9.0380 USDT |
9.4830 USDT |
9.3930 USDT |
| 2024-02-06 |
9.6885 USDT |
24,790.2012 FXS |
10.3230 USDT |
9.1100 USDT |
10.4830 USDT |
9.1620 USDT |
| 2024-02-05 |
10.4879 USDT |
22,015.5799 FXS |
9.9430 USDT |
9.8410 USDT |
10.8630 USDT |
10.4540 USDT |
| 2024-02-04 |
10.0754 USDT |
6,302.2633 FXS |
10.1910 USDT |
9.8940 USDT |
10.2760 USDT |
10.0020 USDT |
| 2024-02-03 |
10.2067 USDT |
7,059.2614 FXS |
10.2980 USDT |
10.0470 USDT |
10.4370 USDT |
10.1960 USDT |
| 2024-02-02 |
10.1463 USDT |
10,973.1373 FXS |
9.8550 USDT |
9.8260 USDT |
10.3310 USDT |
10.1760 USDT |
| 2024-02-01 |
9.5765 USDT |
15,733.6807 FXS |
9.6960 USDT |
9.4200 USDT |
9.9200 USDT |
9.8950 USDT |
| 2024-01-31 |
10.1278 USDT |
10,678.7389 FXS |
10.5290 USDT |
9.6640 USDT |
10.5440 USDT |
9.6880 USDT |
| 2024-01-30 |
10.3095 USDT |
22,808.2026 FXS |
9.7790 USDT |
9.7610 USDT |
10.6410 USDT |
10.5810 USDT |
| 2024-01-29 |
9.8313 USDT |
16,429.3253 FXS |
9.9100 USDT |
9.5590 USDT |
10.1050 USDT |
9.8710 USDT |
| 2024-01-28 |
10.1003 USDT |
7,316.6791 FXS |
10.1990 USDT |
9.8230 USDT |
10.3370 USDT |
9.8230 USDT |
| 2024-01-27 |
10.3333 USDT |
9,956.2144 FXS |
10.1480 USDT |
10.0800 USDT |
10.5330 USDT |
10.2660 USDT |
| 2024-01-26 |
10.1381 USDT |
25,298.9391 FXS |
9.8010 USDT |
9.7200 USDT |
10.4500 USDT |
10.1230 USDT |
| 2024-01-25 |
10.0283 USDT |
28,936.7833 FXS |
10.1550 USDT |
9.4800 USDT |
10.5000 USDT |
9.9090 USDT |
| 2024-01-24 |
9.8473 USDT |
54,603.7948 FXS |
9.1440 USDT |
9.1440 USDT |
10.5720 USDT |
9.9680 USDT |
| 2024-01-23 |
9.1310 USDT |
17,691.8944 FXS |
9.2630 USDT |
8.6280 USDT |
9.5590 USDT |
9.1530 USDT |
| 2024-01-22 |
9.4308 USDT |
32,708.2027 FXS |
9.4700 USDT |
9.1150 USDT |
9.7680 USDT |
9.3210 USDT |
| 2024-01-21 |
9.4424 USDT |
15,598.5426 FXS |
9.1090 USDT |
9.0650 USDT |
9.7790 USDT |
9.5020 USDT |
| 2024-01-20 |
9.0071 USDT |
8,348.5187 FXS |
8.9180 USDT |
8.8700 USDT |
9.1670 USDT |
9.0360 USDT |
| 2024-01-19 |
8.5329 USDT |
14,356.1642 FXS |
8.6950 USDT |
8.3280 USDT |
8.9150 USDT |
8.7640 USDT |
| 2024-01-18 |
9.0372 USDT |
26,658.2417 FXS |
8.9150 USDT |
8.5710 USDT |
9.4370 USDT |
8.7230 USDT |
| 2024-01-17 |
8.9658 USDT |
8,089.7408 FXS |
8.9930 USDT |
8.8220 USDT |
9.1180 USDT |
8.8810 USDT |
| 2024-01-16 |
9.0277 USDT |
6,828.4177 FXS |
8.8900 USDT |
8.8540 USDT |
9.2190 USDT |
8.9720 USDT |
| 2024-01-15 |
8.8532 USDT |
6,522.7233 FXS |
8.8450 USDT |
8.6900 USDT |
9.0480 USDT |
8.8600 USDT |
| 2024-01-14 |
9.0752 USDT |
8,451.9593 FXS |
9.2330 USDT |
8.8370 USDT |
9.3410 USDT |
8.9420 USDT |
| 2024-01-13 |
8.9842 USDT |
12,008.3474 FXS |
8.8800 USDT |
8.6300 USDT |
9.3390 USDT |
9.2280 USDT |
| 2024-01-12 |
9.2911 USDT |
28,657.2120 FXS |
9.4750 USDT |
8.9810 USDT |
9.7380 USDT |
9.0280 USDT |
| 2024-01-11 |
9.8361 USDT |
57,322.2874 FXS |
8.8050 USDT |
8.7480 USDT |
10.8470 USDT |
9.5780 USDT |