Identifier on Bithumb Global: FNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-07 |
0.4346 USDT |
116,560.8584 |
0.4100 USDT |
0.4000 USDT |
0.4400 USDT |
0.4300 USDT |
| 2021-08-06 |
0.4330 USDT |
128,627.5613 |
0.3500 USDT |
0.3500 USDT |
0.4600 USDT |
0.4100 USDT |
| 2021-08-05 |
0.4243 USDT |
138,616.9861 |
0.4500 USDT |
0.3500 USDT |
0.4500 USDT |
0.3500 USDT |
| 2021-08-04 |
0.4528 USDT |
101,634.7323 |
0.4600 USDT |
0.4500 USDT |
0.4600 USDT |
0.4500 USDT |
| 2021-08-03 |
0.4602 USDT |
63,002.8261 |
0.4600 USDT |
0.4600 USDT |
0.4700 USDT |
0.4600 USDT |
| 2021-08-02 |
0.4610 USDT |
78,507.3464 |
0.4600 USDT |
0.4600 USDT |
0.4700 USDT |
0.4600 USDT |
| 2021-08-01 |
0.4665 USDT |
70,570.3339 |
0.4700 USDT |
0.4600 USDT |
0.4800 USDT |
0.4600 USDT |
| 2021-07-31 |
0.4701 USDT |
88,954.5770 |
0.4700 USDT |
0.4700 USDT |
0.4800 USDT |
0.4700 USDT |
| 2021-07-30 |
0.4718 USDT |
90,927.0349 |
0.4800 USDT |
0.4700 USDT |
0.4900 USDT |
0.4700 USDT |
| 2021-07-29 |
0.4775 USDT |
53,268.5639 |
0.4800 USDT |
0.4700 USDT |
0.4900 USDT |
0.4800 USDT |
| 2021-07-28 |
0.4816 USDT |
71,445.2275 |
0.4800 USDT |
0.4800 USDT |
0.4900 USDT |
0.4900 USDT |
| 2021-07-27 |
0.4826 USDT |
53,922.4129 |
0.4800 USDT |
0.4800 USDT |
0.4900 USDT |
0.4800 USDT |
| 2021-07-26 |
0.4842 USDT |
70,207.4570 |
0.4800 USDT |
0.4800 USDT |
0.5000 USDT |
0.4800 USDT |
| 2021-07-25 |
0.4883 USDT |
67,660.5121 |
0.5000 USDT |
0.4800 USDT |
0.5000 USDT |
0.4800 USDT |
| 2021-07-24 |
0.4982 USDT |
74,976.3482 |
0.4800 USDT |
0.4800 USDT |
0.5100 USDT |
0.5000 USDT |
| 2021-07-23 |
0.4859 USDT |
115,464.0239 |
0.4900 USDT |
0.4700 USDT |
0.5000 USDT |
0.4800 USDT |
| 2021-07-22 |
0.5000 USDT |
134,458.1577 |
0.5000 USDT |
0.4900 USDT |
0.5100 USDT |
0.4900 USDT |
| 2021-07-21 |
0.5088 USDT |
190,841.2710 |
0.5100 USDT |
0.4900 USDT |
0.5200 USDT |
0.5000 USDT |
| 2021-07-20 |
0.5258 USDT |
279,993.4886 |
0.4800 USDT |
0.4700 USDT |
0.5500 USDT |
0.5200 USDT |
| 2021-07-19 |
0.5335 USDT |
659,700.5156 |
0.6000 USDT |
0.4300 USDT |
0.6100 USDT |
0.4700 USDT |
| 2021-07-18 |
0.6065 USDT |
640,989.3438 |
0.5700 USDT |
0.5300 USDT |
0.6700 USDT |
0.6000 USDT |
| 2021-07-17 |
0.6737 USDT |
1,223,421.1507 |
0.4200 USDT |
0.3500 USDT |
0.8400 USDT |
0.5700 USDT |
| 2021-07-16 |
0.6251 USDT |
2,202,476.6690 |
1.1600 USDT |
0.2500 USDT |
1.1700 USDT |
0.4600 USDT |
| 2021-07-15 |
1.2262 USDT |
670,391.4184 |
1.3500 USDT |
1.0900 USDT |
1.3600 USDT |
1.1500 USDT |
| 2021-07-14 |
1.3560 USDT |
173,562.9349 |
1.3700 USDT |
1.3400 USDT |
1.3700 USDT |
1.3400 USDT |
| 2021-07-13 |
1.3622 USDT |
247,172.3033 |
1.3700 USDT |
1.3200 USDT |
1.4000 USDT |
1.3600 USDT |
| 2021-07-12 |
1.3474 USDT |
354,402.8729 |
1.3900 USDT |
1.3100 USDT |
1.4100 USDT |
1.3600 USDT |
| 2021-07-11 |
1.3461 USDT |
399,315.9908 |
1.2900 USDT |
1.2500 USDT |
1.4200 USDT |
1.3800 USDT |
| 2021-07-10 |
1.2606 USDT |
877,464.0006 |
1.2700 USDT |
1.0600 USDT |
1.8800 USDT |
1.2700 USDT |
| 2021-07-09 |
1.6065 USDT |
1,327,209.2532 |
2.0700 USDT |
1.2300 USDT |
2.1900 USDT |
1.2800 USDT |
| 2021-07-08 |
2.5642 USDT |
885,557.1211 |
2.6100 USDT |
2.1500 USDT |
3.4100 USDT |
2.1900 USDT |
| 2021-07-07 |
2.6904 USDT |
709,746.9490 |
2.7400 USDT |
2.3600 USDT |
3.1000 USDT |
2.6300 USDT |
| 2021-07-06 |
3.1917 USDT |
838,605.4057 |
4.6500 USDT |
2.2400 USDT |
4.6800 USDT |
2.8000 USDT |
| 2021-07-05 |
4.6579 USDT |
460,709.8625 |
5.1600 USDT |
4.1600 USDT |
5.2800 USDT |
4.7000 USDT |
| 2021-07-04 |
5.3584 USDT |
522,330.4025 |
4.8500 USDT |
4.8200 USDT |
6.7800 USDT |
5.2400 USDT |
| 2021-07-03 |
6.3090 USDT |
1,016,594.6256 |
9.8500 USDT |
4.2400 USDT |
10.1500 USDT |
4.9600 USDT |
| 2021-07-02 |
12.2407 USDT |
360,026.2277 |
13.7000 USDT |
9.0000 USDT |
16.3500 USDT |
10.0600 USDT |
| 2021-07-01 |
14.4125 USDT |
184,476.4356 |
16.6000 USDT |
11.0000 USDT |
18.0000 USDT |
14.0600 USDT |
| 2021-06-30 |
18.3062 USDT |
112,422.4493 |
19.6100 USDT |
17.5000 USDT |
19.7400 USDT |
18.3000 USDT |
| 2021-06-29 |
20.5855 USDT |
122,967.6737 |
23.1500 USDT |
19.5600 USDT |
23.5000 USDT |
19.7200 USDT |
| 2021-06-28 |
24.1714 USDT |
101,804.0081 |
25.4000 USDT |
23.0200 USDT |
26.0000 USDT |
23.1500 USDT |
| 2021-06-27 |
23.6012 USDT |
187,683.8044 |
21.0000 USDT |
19.7400 USDT |
26.8700 USDT |
24.9200 USDT |
| 2021-06-26 |
20.2682 USDT |
130,441.5197 |
19.0000 USDT |
17.1500 USDT |
25.0000 USDT |
20.2700 USDT |
| 2021-06-25 |
22.8715 USDT |
237,839.0298 |
31.4500 USDT |
16.3300 USDT |
33.0400 USDT |
18.2100 USDT |
| 2021-06-24 |
34.9803 USDT |
68,414.7444 |
41.9900 USDT |
30.3300 USDT |
42.5000 USDT |
33.2100 USDT |
| 2021-06-23 |
41.4628 USDT |
30,645.8258 |
38.9000 USDT |
37.0000 USDT |
47.5000 USDT |
39.1100 USDT |
| 2021-06-22 |
45.4627 USDT |
29,137.9120 |
54.0000 USDT |
36.2100 USDT |
54.9800 USDT |
40.6500 USDT |
| 2021-06-21 |
56.3409 USDT |
20,667.8192 |
64.8800 USDT |
47.1000 USDT |
65.0000 USDT |
55.0000 USDT |
| 2021-06-20 |
65.0831 USDT |
5,059.6223 |
67.0100 USDT |
62.0000 USDT |
69.4000 USDT |
63.0100 USDT |
| 2021-06-19 |
70.8389 USDT |
10,775.1145 |
76.3500 USDT |
61.8300 USDT |
77.9900 USDT |
67.0000 USDT |