Identifier on Bithumb Global: FNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-18 |
88.6071 USDT |
31,991.9209 |
106.3500 USDT |
61.0000 USDT |
120.0000 USDT |
75.9900 USDT |
| 2021-06-17 |
130.8851 USDT |
92,530.4175 |
66.6100 USDT |
51.0000 USDT |
234.8100 USDT |
115.0000 USDT |
| 2021-06-16 |
53.0599 USDT |
22,925.6177 |
25.1500 USDT |
23.6600 USDT |
95.0000 USDT |
66.7900 USDT |
| 2021-06-15 |
23.3625 USDT |
1,175.5438 |
24.2200 USDT |
21.6000 USDT |
25.1500 USDT |
25.1500 USDT |
| 2021-06-14 |
23.3360 USDT |
41.0794 |
23.5500 USDT |
23.3100 USDT |
23.5600 USDT |
23.3100 USDT |
| 2021-06-13 |
23.8368 USDT |
147.3676 |
24.0800 USDT |
23.5500 USDT |
24.4900 USDT |
23.5500 USDT |
| 2021-06-12 |
23.6274 USDT |
513.5908 |
23.6000 USDT |
23.2100 USDT |
24.1000 USDT |
23.5100 USDT |
| 2021-06-11 |
24.0621 USDT |
454.8205 |
23.3900 USDT |
23.3900 USDT |
24.6400 USDT |
23.6000 USDT |
| 2021-06-10 |
23.8273 USDT |
1,520.8152 |
21.5200 USDT |
21.5200 USDT |
25.5000 USDT |
23.3900 USDT |
| 2021-06-09 |
24.5626 USDT |
4,310.7586 |
22.9500 USDT |
21.4800 USDT |
50.0000 USDT |
40.0000 USDT |
| 2021-06-08 |
22.3941 USDT |
1,422.1596 |
22.0600 USDT |
21.7000 USDT |
23.2000 USDT |
22.9500 USDT |
| 2021-06-07 |
22.2095 USDT |
35,818.0449 |
22.3200 USDT |
21.6500 USDT |
22.5000 USDT |
22.0600 USDT |
| 2021-06-06 |
22.4159 USDT |
12,374.2139 |
22.7100 USDT |
21.6900 USDT |
22.8400 USDT |
22.3200 USDT |
| 2021-06-05 |
22.0155 USDT |
61,693.0072 |
21.5800 USDT |
21.3600 USDT |
22.9400 USDT |
22.7300 USDT |
| 2021-06-04 |
21.2721 USDT |
48,342.6128 |
22.3500 USDT |
19.4900 USDT |
22.8100 USDT |
21.6200 USDT |
| 2021-06-03 |
20.9162 USDT |
43,608.6952 |
20.3700 USDT |
20.1000 USDT |
31.0000 USDT |
21.5900 USDT |
| 2021-06-02 |
20.7266 USDT |
40,900.6947 |
21.1700 USDT |
19.6400 USDT |
22.5000 USDT |
20.3700 USDT |
| 2021-06-01 |
20.0521 USDT |
39,921.1652 |
21.3000 USDT |
18.3600 USDT |
21.6800 USDT |
21.1700 USDT |
| 2021-05-31 |
21.0729 USDT |
19,811.2850 |
21.4400 USDT |
20.5700 USDT |
21.7000 USDT |
21.3000 USDT |
| 2021-05-30 |
21.8145 USDT |
26,445.2801 |
23.0500 USDT |
19.0000 USDT |
23.0500 USDT |
21.4400 USDT |
| 2021-05-29 |
23.1050 USDT |
26,980.7089 |
22.1600 USDT |
21.8900 USDT |
24.2900 USDT |
23.0500 USDT |
| 2021-05-28 |
20.8622 USDT |
18,078.6132 |
20.4400 USDT |
20.1700 USDT |
22.4600 USDT |
22.1600 USDT |
| 2021-05-27 |
19.8247 USDT |
21,812.5175 |
19.8000 USDT |
19.2300 USDT |
21.0000 USDT |
20.4400 USDT |
| 2021-05-26 |
18.8433 USDT |
44,019.6505 |
18.8000 USDT |
18.0100 USDT |
19.9600 USDT |
19.8000 USDT |
| 2021-05-25 |
17.8050 USDT |
24,514.8229 |
17.8800 USDT |
16.5000 USDT |
19.3200 USDT |
18.8000 USDT |
| 2021-05-24 |
17.4797 USDT |
19,057.5387 |
17.2300 USDT |
16.1300 USDT |
23.0000 USDT |
17.8800 USDT |
| 2021-05-23 |
16.7474 USDT |
13,283.8034 |
16.5700 USDT |
16.4300 USDT |
17.4800 USDT |
17.2300 USDT |
| 2021-05-22 |
16.6304 USDT |
17,464.4132 |
16.6300 USDT |
16.3300 USDT |
16.7700 USDT |
16.6700 USDT |
| 2021-05-21 |
15.6063 USDT |
33,216.0467 |
15.7600 USDT |
15.2600 USDT |
16.6000 USDT |
16.5500 USDT |
| 2021-05-20 |
14.3385 USDT |
55,746.0863 |
14.2200 USDT |
13.7100 USDT |
15.8200 USDT |
15.4600 USDT |
| 2021-05-19 |
14.6602 USDT |
49,507.1793 |
15.2300 USDT |
13.9100 USDT |
15.2900 USDT |
14.2200 USDT |
| 2021-05-18 |
14.4872 USDT |
67,931.1761 |
13.9000 USDT |
13.7600 USDT |
16.4900 USDT |
15.1700 USDT |
| 2021-05-17 |
14.2349 USDT |
52,287.3461 |
15.0600 USDT |
13.6600 USDT |
15.3300 USDT |
13.7800 USDT |
| 2021-05-16 |
15.8648 USDT |
36,338.9008 |
15.8700 USDT |
15.0500 USDT |
16.6900 USDT |
15.0800 USDT |
| 2021-05-15 |
16.0749 USDT |
31,522.4777 |
15.5900 USDT |
15.4100 USDT |
16.5000 USDT |
15.8700 USDT |
| 2021-05-14 |
15.6104 USDT |
38,171.1866 |
15.7300 USDT |
15.0700 USDT |
16.1200 USDT |
15.6700 USDT |
| 2021-05-13 |
15.7667 USDT |
47,626.2771 |
15.8000 USDT |
15.0700 USDT |
16.4300 USDT |
15.9400 USDT |
| 2021-05-12 |
15.9170 USDT |
35,508.3634 |
15.9900 USDT |
15.4300 USDT |
16.5000 USDT |
15.8000 USDT |
| 2021-05-11 |
15.6934 USDT |
51,297.6370 |
15.6900 USDT |
15.0800 USDT |
16.2200 USDT |
15.9600 USDT |
| 2021-05-10 |
15.8464 USDT |
22,584.7643 |
15.8300 USDT |
15.6900 USDT |
15.9400 USDT |
15.6900 USDT |
| 2021-05-09 |
15.9440 USDT |
16,277.2806 |
15.9000 USDT |
15.7500 USDT |
16.0700 USDT |
15.7600 USDT |
| 2021-05-08 |
16.1287 USDT |
16,582.7823 |
16.3500 USDT |
15.8300 USDT |
16.3500 USDT |
15.8600 USDT |
| 2021-05-07 |
15.6948 USDT |
48,154.5732 |
15.8000 USDT |
15.1100 USDT |
16.3500 USDT |
16.3500 USDT |
| 2021-05-06 |
15.7692 USDT |
40,682.0078 |
15.5400 USDT |
15.3900 USDT |
16.3700 USDT |
15.6700 USDT |
| 2021-05-05 |
15.8982 USDT |
56,597.3276 |
16.0500 USDT |
15.4600 USDT |
17.0000 USDT |
15.5000 USDT |
| 2021-05-04 |
15.9736 USDT |
1,994.6427 |
15.8700 USDT |
15.3200 USDT |
16.0900 USDT |
16.0600 USDT |
| 2021-05-03 |
16.0667 USDT |
45,528.6712 |
14.0800 USDT |
13.6000 USDT |
17.2900 USDT |
15.8700 USDT |
| 2021-05-02 |
14.0849 USDT |
29,971.7075 |
13.6500 USDT |
13.6500 USDT |
14.3000 USDT |
14.2300 USDT |
| 2021-05-01 |
13.8426 USDT |
26,866.1158 |
14.0500 USDT |
13.0000 USDT |
15.0000 USDT |
13.6500 USDT |
| 2021-04-30 |
13.5672 USDT |
32,477.9387 |
13.2400 USDT |
12.5500 USDT |
14.3500 USDT |
14.0500 USDT |