Identifier on Bithumb Global: FNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
14.0830 USDT |
69,367.5918 |
14.9400 USDT |
12.5500 USDT |
16.8000 USDT |
13.3200 USDT |
| 2021-04-28 |
14.1272 USDT |
36,230.4478 |
13.7200 USDT |
13.5700 USDT |
15.4800 USDT |
14.8400 USDT |
| 2021-04-27 |
13.7770 USDT |
4,799.2689 |
13.8600 USDT |
13.6200 USDT |
13.9700 USDT |
13.7100 USDT |
| 2021-04-26 |
13.7909 USDT |
36,868.3368 |
13.6800 USDT |
13.6200 USDT |
14.8000 USDT |
13.8200 USDT |
| 2021-04-25 |
13.6508 USDT |
28,266.5158 |
13.6700 USDT |
13.5600 USDT |
14.0000 USDT |
13.7100 USDT |
| 2021-04-24 |
13.5951 USDT |
48,409.6589 |
13.4800 USDT |
12.4000 USDT |
13.7600 USDT |
13.6500 USDT |
| 2021-04-23 |
13.7927 USDT |
37,884.6393 |
13.1500 USDT |
13.0500 USDT |
16.7600 USDT |
13.4700 USDT |
| 2021-04-22 |
15.0141 USDT |
24,814.9572 |
14.8600 USDT |
14.8500 USDT |
15.4000 USDT |
15.1100 USDT |
| 2021-04-21 |
15.0793 USDT |
31,287.2486 |
15.0300 USDT |
14.8600 USDT |
15.1700 USDT |
14.8600 USDT |
| 2021-04-20 |
15.0766 USDT |
33,423.9322 |
15.0300 USDT |
14.9700 USDT |
15.1700 USDT |
15.0200 USDT |
| 2021-04-19 |
15.2308 USDT |
29,218.2894 |
15.1900 USDT |
11.2500 USDT |
17.2000 USDT |
15.1100 USDT |
| 2021-04-18 |
15.2766 USDT |
34,294.3188 |
15.4600 USDT |
15.0900 USDT |
15.6000 USDT |
15.1900 USDT |
| 2021-04-17 |
15.5488 USDT |
50,461.8832 |
15.6200 USDT |
15.2300 USDT |
15.9200 USDT |
15.4000 USDT |
| 2021-04-16 |
15.7393 USDT |
22,891.2121 |
15.7300 USDT |
15.6200 USDT |
16.1700 USDT |
15.6200 USDT |
| 2021-04-15 |
15.7118 USDT |
21,279.3952 |
15.7500 USDT |
15.1000 USDT |
15.8600 USDT |
15.7300 USDT |
| 2021-04-14 |
15.7251 USDT |
20,995.0975 |
15.7400 USDT |
15.6300 USDT |
15.8600 USDT |
15.7600 USDT |
| 2021-04-13 |
15.8332 USDT |
50,028.0193 |
15.8400 USDT |
15.7300 USDT |
16.0200 USDT |
15.7400 USDT |
| 2021-04-12 |
16.1756 USDT |
40,049.8034 |
16.2000 USDT |
15.6900 USDT |
16.6000 USDT |
15.7300 USDT |
| 2021-04-11 |
15.9845 USDT |
27,133.4415 |
16.2400 USDT |
15.5500 USDT |
16.4500 USDT |
16.3300 USDT |
| 2021-04-10 |
16.3113 USDT |
33,648.2185 |
16.3400 USDT |
16.2000 USDT |
16.4400 USDT |
16.2400 USDT |
| 2021-04-09 |
16.2910 USDT |
22,531.4394 |
16.2600 USDT |
16.1600 USDT |
16.5000 USDT |
16.3600 USDT |
| 2021-04-08 |
16.2990 USDT |
60,196.6361 |
16.1900 USDT |
16.1100 USDT |
16.5100 USDT |
16.2100 USDT |
| 2021-04-07 |
16.3742 USDT |
37,361.2188 |
16.6400 USDT |
14.7200 USDT |
16.7400 USDT |
16.2700 USDT |
| 2021-04-06 |
16.1283 USDT |
15,225.9280 |
15.9900 USDT |
15.5300 USDT |
17.1600 USDT |
16.4700 USDT |
| 2021-04-05 |
15.8696 USDT |
41,035.9560 |
15.8200 USDT |
14.6100 USDT |
17.0000 USDT |
16.1200 USDT |
| 2021-04-04 |
15.6787 USDT |
28,650.3234 |
15.7400 USDT |
15.4600 USDT |
17.2700 USDT |
15.6300 USDT |
| 2021-04-03 |
17.0954 USDT |
41,185.6027 |
17.4500 USDT |
15.3300 USDT |
19.7700 USDT |
15.6900 USDT |
| 2021-04-02 |
17.5354 USDT |
10,869.4218 |
18.1800 USDT |
16.9100 USDT |
18.4300 USDT |
17.4500 USDT |
| 2021-04-01 |
17.4154 USDT |
33,154.4240 |
17.1800 USDT |
17.1700 USDT |
18.7000 USDT |
18.1800 USDT |
| 2021-03-31 |
16.8064 USDT |
27,494.4899 |
16.4400 USDT |
16.3700 USDT |
17.3700 USDT |
17.2800 USDT |
| 2021-03-30 |
16.5831 USDT |
14,236.4352 |
16.7500 USDT |
16.3000 USDT |
17.1100 USDT |
16.4700 USDT |
| 2021-03-29 |
16.8116 USDT |
29,646.3477 |
17.0500 USDT |
16.6000 USDT |
17.1500 USDT |
16.7000 USDT |
| 2021-03-28 |
17.0877 USDT |
35,386.6503 |
17.0000 USDT |
17.0000 USDT |
17.2000 USDT |
17.0500 USDT |
| 2021-03-27 |
17.3886 USDT |
59,726.8696 |
18.0100 USDT |
17.0000 USDT |
18.0900 USDT |
17.0000 USDT |
| 2021-03-26 |
16.9714 USDT |
45,614.0841 |
16.9200 USDT |
16.6300 USDT |
17.4600 USDT |
17.3400 USDT |
| 2021-03-25 |
17.0111 USDT |
57,173.5896 |
17.0900 USDT |
16.8200 USDT |
17.8500 USDT |
16.9700 USDT |
| 2021-03-24 |
16.8821 USDT |
59,509.1932 |
16.6400 USDT |
16.6200 USDT |
17.1700 USDT |
17.0300 USDT |
| 2021-03-23 |
16.8258 USDT |
28,567.5391 |
16.7800 USDT |
16.3900 USDT |
17.4000 USDT |
16.7700 USDT |
| 2021-03-22 |
17.0594 USDT |
20,490.6056 |
17.7500 USDT |
16.7300 USDT |
17.7500 USDT |
16.7800 USDT |
| 2021-03-21 |
17.3035 USDT |
26,890.1802 |
17.5700 USDT |
16.7500 USDT |
19.4700 USDT |
18.0500 USDT |
| 2021-03-20 |
17.6267 USDT |
45,138.1151 |
17.7600 USDT |
16.5600 USDT |
17.8300 USDT |
17.6100 USDT |
| 2021-03-19 |
17.1414 USDT |
56,528.2851 |
17.8100 USDT |
9.0200 USDT |
17.8400 USDT |
17.7400 USDT |
| 2021-03-18 |
17.9751 USDT |
26,548.2058 |
18.1400 USDT |
17.8100 USDT |
18.1400 USDT |
17.8300 USDT |
| 2021-03-17 |
18.1240 USDT |
50,996.4694 |
18.4100 USDT |
17.6300 USDT |
18.5800 USDT |
18.1400 USDT |
| 2021-03-16 |
18.5166 USDT |
57,207.5897 |
17.8200 USDT |
3.6500 USDT |
19.9600 USDT |
18.1100 USDT |
| 2021-03-15 |
18.6851 USDT |
52,811.3713 |
19.3800 USDT |
17.5100 USDT |
19.4000 USDT |
19.2600 USDT |
| 2021-03-14 |
18.4046 USDT |
51,392.4215 |
17.8400 USDT |
17.3100 USDT |
19.4900 USDT |
19.4100 USDT |
| 2021-03-13 |
17.9617 USDT |
50,533.2517 |
17.3000 USDT |
17.2800 USDT |
19.1400 USDT |
18.3300 USDT |
| 2021-03-12 |
18.0187 USDT |
39,484.8486 |
18.2200 USDT |
16.0700 USDT |
19.1000 USDT |
17.3000 USDT |
| 2021-03-11 |
18.3843 USDT |
22,654.6225 |
17.9900 USDT |
17.9100 USDT |
19.2000 USDT |
18.4400 USDT |