Identifier on Bithumb Global: FNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
0.0843 USDT |
23,553.8459 |
0.0900 USDT |
0.0600 USDT |
0.1000 USDT |
0.1000 USDT |
| 2021-09-25 |
0.0772 USDT |
2,100.6805 |
0.0800 USDT |
0.0700 USDT |
0.0900 USDT |
0.0900 USDT |
| 2021-09-24 |
0.0814 USDT |
7,613.7544 |
0.0900 USDT |
0.0800 USDT |
0.0900 USDT |
0.0800 USDT |
| 2021-09-23 |
0.0843 USDT |
5,840.8553 |
0.1000 USDT |
0.0800 USDT |
0.1000 USDT |
0.0900 USDT |
| 2021-09-22 |
0.0949 USDT |
1,945.5867 |
0.1000 USDT |
0.0800 USDT |
0.1000 USDT |
0.1000 USDT |
| 2021-09-21 |
0.0958 USDT |
42,116.1969 |
0.1200 USDT |
0.0800 USDT |
0.1300 USDT |
0.1000 USDT |
| 2021-09-20 |
0.1148 USDT |
34,686.9921 |
0.1300 USDT |
0.0900 USDT |
0.1400 USDT |
0.1200 USDT |
| 2021-09-19 |
0.1403 USDT |
11,685.6322 |
0.1400 USDT |
0.1300 USDT |
0.1600 USDT |
0.1300 USDT |
| 2021-09-18 |
0.1468 USDT |
5,260.3713 |
0.1400 USDT |
0.1400 USDT |
0.1600 USDT |
0.1400 USDT |
| 2021-09-17 |
0.1477 USDT |
15,278.0427 |
0.1400 USDT |
0.1300 USDT |
0.1600 USDT |
0.1400 USDT |
| 2021-09-16 |
0.1466 USDT |
13,822.7071 |
0.1400 USDT |
0.1300 USDT |
0.1600 USDT |
0.1400 USDT |
| 2021-09-15 |
0.1346 USDT |
27,235.3913 |
0.1400 USDT |
0.1200 USDT |
0.1800 USDT |
0.1400 USDT |
| 2021-09-14 |
0.1349 USDT |
37,512.5026 |
0.1300 USDT |
0.0900 USDT |
0.2200 USDT |
0.1400 USDT |
| 2021-09-13 |
0.1475 USDT |
18,191.2448 |
0.1700 USDT |
0.1200 USDT |
0.1700 USDT |
0.1300 USDT |
| 2021-09-12 |
0.1731 USDT |
17,204.0960 |
0.1100 USDT |
0.1100 USDT |
0.2700 USDT |
0.2000 USDT |
| 2021-09-11 |
0.1074 USDT |
153,353.9877 |
0.0500 USDT |
0.0500 USDT |
0.2700 USDT |
0.1300 USDT |
| 2021-09-10 |
0.0628 USDT |
10,188.4613 |
0.0700 USDT |
0.0500 USDT |
0.0700 USDT |
0.0500 USDT |
| 2021-09-09 |
0.0609 USDT |
12,933.8617 |
0.0500 USDT |
0.0500 USDT |
0.0700 USDT |
0.0700 USDT |
| 2021-09-08 |
0.0517 USDT |
9,981.1730 |
0.0500 USDT |
0.0500 USDT |
0.0600 USDT |
0.0500 USDT |
| 2021-09-07 |
0.0589 USDT |
11,776.8452 |
0.0600 USDT |
0.0500 USDT |
0.0600 USDT |
0.0500 USDT |
| 2021-09-06 |
0.0633 USDT |
6,502.3882 |
0.0600 USDT |
0.0600 USDT |
0.0700 USDT |
0.0600 USDT |
| 2021-09-05 |
0.0641 USDT |
6,204.0808 |
0.0700 USDT |
0.0600 USDT |
0.0700 USDT |
0.0700 USDT |
| 2021-09-04 |
0.0652 USDT |
15,157.7799 |
0.0700 USDT |
0.0600 USDT |
0.0700 USDT |
0.0700 USDT |
| 2021-09-03 |
0.0729 USDT |
11,374.1817 |
0.0700 USDT |
0.0700 USDT |
0.0800 USDT |
0.0700 USDT |
| 2021-09-02 |
0.0694 USDT |
47,255.7051 |
0.0700 USDT |
0.0600 USDT |
0.0900 USDT |
0.0700 USDT |
| 2021-09-01 |
0.0727 USDT |
4,804.2703 |
0.0800 USDT |
0.0700 USDT |
0.0800 USDT |
0.0700 USDT |
| 2021-08-31 |
0.0772 USDT |
42,455.7375 |
0.0800 USDT |
0.0600 USDT |
0.1000 USDT |
0.0800 USDT |
| 2021-08-30 |
0.0822 USDT |
3,579.4224 |
0.0900 USDT |
0.0800 USDT |
0.0900 USDT |
0.0800 USDT |
| 2021-08-29 |
0.0849 USDT |
2,719.5607 |
0.0900 USDT |
0.0800 USDT |
0.0900 USDT |
0.0900 USDT |
| 2021-08-28 |
0.0875 USDT |
10,441.0615 |
0.0700 USDT |
0.0700 USDT |
0.0900 USDT |
0.0900 USDT |
| 2021-08-27 |
0.0793 USDT |
17,014.1872 |
0.0700 USDT |
0.0700 USDT |
0.0900 USDT |
0.0700 USDT |
| 2021-08-26 |
0.0783 USDT |
7,794.1977 |
0.0800 USDT |
0.0700 USDT |
0.0900 USDT |
0.0700 USDT |
| 2021-08-25 |
0.0846 USDT |
10,937.0248 |
0.0900 USDT |
0.0700 USDT |
0.1000 USDT |
0.0800 USDT |
| 2021-08-24 |
0.0719 USDT |
28,181.2429 |
0.0700 USDT |
0.0500 USDT |
0.0900 USDT |
0.0900 USDT |
| 2021-08-23 |
0.0637 USDT |
8,855.7237 |
0.0600 USDT |
0.0600 USDT |
0.0700 USDT |
0.0700 USDT |
| 2021-08-22 |
0.0590 USDT |
9,391.4551 |
0.0800 USDT |
0.0500 USDT |
0.0800 USDT |
0.0600 USDT |
| 2021-08-21 |
0.0654 USDT |
83,659.1716 |
0.0600 USDT |
0.0300 USDT |
0.1000 USDT |
0.0800 USDT |
| 2021-08-20 |
0.0625 USDT |
6,113.5624 |
0.0500 USDT |
0.0500 USDT |
0.0700 USDT |
0.0600 USDT |
| 2021-08-19 |
0.0625 USDT |
7,809.2990 |
0.0700 USDT |
0.0500 USDT |
0.0900 USDT |
0.0500 USDT |
| 2021-08-18 |
0.0792 USDT |
32,549.2117 |
0.0900 USDT |
0.0500 USDT |
0.1200 USDT |
0.0700 USDT |
| 2021-08-17 |
0.0844 USDT |
16,699.7124 |
0.1200 USDT |
0.0600 USDT |
0.1200 USDT |
0.0900 USDT |
| 2021-08-16 |
0.1316 USDT |
8,807.7046 |
0.1700 USDT |
0.1200 USDT |
0.1700 USDT |
0.1200 USDT |
| 2021-08-15 |
0.1545 USDT |
25,684.1137 |
0.1700 USDT |
0.1200 USDT |
0.2400 USDT |
0.1700 USDT |
| 2021-08-14 |
0.1778 USDT |
9,604.8311 |
0.1900 USDT |
0.1600 USDT |
0.2000 USDT |
0.1700 USDT |
| 2021-08-13 |
0.1358 USDT |
85,057.1203 |
0.1800 USDT |
0.1100 USDT |
0.2600 USDT |
0.1900 USDT |
| 2021-08-12 |
0.2433 USDT |
53,011.7560 |
0.2500 USDT |
0.1800 USDT |
0.3000 USDT |
0.1800 USDT |
| 2021-08-11 |
0.3063 USDT |
26,918.1692 |
0.3400 USDT |
0.2300 USDT |
0.3500 USDT |
0.2500 USDT |
| 2021-08-10 |
0.3630 USDT |
23,647.9537 |
0.3900 USDT |
0.3300 USDT |
0.4100 USDT |
0.3400 USDT |
| 2021-08-09 |
0.4006 USDT |
63,063.0890 |
0.4000 USDT |
0.3800 USDT |
0.4200 USDT |
0.3900 USDT |
| 2021-08-08 |
0.4208 USDT |
100,999.8675 |
0.4300 USDT |
0.3600 USDT |
0.4400 USDT |
0.4000 USDT |