Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
8.5421 USDT |
35,610.8939 FXS |
8.0390 USDT |
8.0240 USDT |
8.9380 USDT |
8.9260 USDT |
| 2024-01-09 |
7.8701 USDT |
19,208.5140 FXS |
8.0340 USDT |
7.5830 USDT |
8.1400 USDT |
7.7810 USDT |
| 2024-01-08 |
7.6839 USDT |
19,526.7487 FXS |
7.6210 USDT |
7.2090 USDT |
8.1120 USDT |
8.0730 USDT |
| 2024-01-07 |
7.9592 USDT |
4,967.6301 FXS |
8.0610 USDT |
7.7700 USDT |
8.2170 USDT |
7.7940 USDT |
| 2024-01-06 |
8.0778 USDT |
8,814.1595 FXS |
8.3390 USDT |
7.8640 USDT |
8.3500 USDT |
8.0570 USDT |
| 2024-01-05 |
8.2197 USDT |
13,240.2340 FXS |
8.6120 USDT |
7.9210 USDT |
8.6830 USDT |
8.1270 USDT |
| 2024-01-04 |
8.8159 USDT |
27,767.7105 FXS |
8.4080 USDT |
8.2550 USDT |
9.0790 USDT |
8.6750 USDT |
| 2024-01-03 |
8.5078 USDT |
47,834.4269 FXS |
9.1450 USDT |
7.1560 USDT |
9.5000 USDT |
8.5930 USDT |
| 2024-01-02 |
9.3603 USDT |
20,631.9759 FXS |
9.0350 USDT |
8.9750 USDT |
9.6380 USDT |
9.1520 USDT |
| 2024-01-01 |
8.7768 USDT |
5,709.3964 FXS |
8.5870 USDT |
8.5040 USDT |
8.9650 USDT |
8.9430 USDT |
| 2023-12-31 |
8.8536 USDT |
5,005.6090 FXS |
8.9130 USDT |
8.6670 USDT |
9.0330 USDT |
8.6930 USDT |
| 2023-12-30 |
9.0440 USDT |
6,232.9870 FXS |
9.0610 USDT |
8.8530 USDT |
9.2990 USDT |
8.9620 USDT |
| 2023-12-29 |
9.0755 USDT |
6,701.3795 FXS |
9.1250 USDT |
8.8460 USDT |
9.2830 USDT |
9.0640 USDT |
| 2023-12-28 |
9.3190 USDT |
24,972.5304 FXS |
9.2910 USDT |
8.8380 USDT |
9.8250 USDT |
9.0870 USDT |
| 2023-12-27 |
8.9245 USDT |
27,891.1236 FXS |
8.5620 USDT |
8.2900 USDT |
9.4590 USDT |
9.2660 USDT |
| 2023-12-26 |
8.4042 USDT |
26,036.5387 FXS |
8.4380 USDT |
7.9500 USDT |
8.7330 USDT |
8.4160 USDT |
| 2023-12-25 |
8.6854 USDT |
19,809.0361 FXS |
8.5930 USDT |
8.4520 USDT |
9.5500 USDT |
8.5270 USDT |
| 2023-12-24 |
8.7687 USDT |
29,637.0556 FXS |
8.8230 USDT |
8.4420 USDT |
8.9070 USDT |
8.5570 USDT |
| 2023-12-23 |
8.8592 USDT |
20,331.6630 FXS |
9.1320 USDT |
8.6790 USDT |
9.1820 USDT |
8.7850 USDT |
| 2023-12-22 |
8.8897 USDT |
46,981.9888 FXS |
8.5780 USDT |
8.4410 USDT |
9.2930 USDT |
9.2400 USDT |
| 2023-12-21 |
8.4216 USDT |
32,144.2661 FXS |
8.2600 USDT |
8.1810 USDT |
8.6400 USDT |
8.5130 USDT |
| 2023-12-20 |
8.4210 USDT |
29,077.8860 FXS |
8.1460 USDT |
8.1020 USDT |
8.6360 USDT |
8.2950 USDT |
| 2023-12-19 |
8.3068 USDT |
121,668.3095 FXS |
8.5680 USDT |
7.7050 USDT |
8.7270 USDT |
8.1420 USDT |
| 2023-12-18 |
8.2964 USDT |
37,092.5526 FXS |
8.5380 USDT |
8.0040 USDT |
8.5880 USDT |
8.4410 USDT |
| 2023-12-17 |
8.7215 USDT |
11,333.2919 FXS |
8.8300 USDT |
8.5930 USDT |
8.9070 USDT |
8.5950 USDT |
| 2023-12-16 |
8.7840 USDT |
18,710.7004 FXS |
8.5830 USDT |
8.5030 USDT |
8.9750 USDT |
8.8230 USDT |
| 2023-12-15 |
8.8354 USDT |
15,983.5121 FXS |
9.2180 USDT |
8.6170 USDT |
9.2180 USDT |
8.6810 USDT |
| 2023-12-14 |
9.1779 USDT |
18,870.4716 FXS |
8.9550 USDT |
8.8860 USDT |
9.4120 USDT |
9.2430 USDT |
| 2023-12-13 |
8.6802 USDT |
20,044.9271 FXS |
8.7890 USDT |
8.2920 USDT |
9.1070 USDT |
8.9230 USDT |
| 2023-12-12 |
8.7333 USDT |
31,561.5151 FXS |
8.7650 USDT |
8.4190 USDT |
9.2150 USDT |
8.6460 USDT |
| 2023-12-11 |
8.9354 USDT |
51,947.7011 FXS |
9.1190 USDT |
8.3750 USDT |
9.5740 USDT |
8.6680 USDT |
| 2023-12-10 |
9.1690 USDT |
13,458.7622 FXS |
8.9050 USDT |
8.9050 USDT |
9.4340 USDT |
9.0210 USDT |
| 2023-12-09 |
9.0841 USDT |
14,236.6540 FXS |
8.9030 USDT |
8.8800 USDT |
9.3390 USDT |
9.0400 USDT |