Identifier on Kucoin: FEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-26 |
0.1033 USDT |
513,451.4547 |
0.1060 USDT |
0.1002 USDT |
0.1063 USDT |
0.1035 USDT |
| 2023-11-25 |
0.1007 USDT |
484,380.2788 |
0.1029 USDT |
0.0956 USDT |
0.1120 USDT |
0.1086 USDT |
| 2023-11-24 |
0.0965 USDT |
481,897.3025 |
0.0934 USDT |
0.0933 USDT |
0.1020 USDT |
0.0990 USDT |
| 2023-11-23 |
0.0927 USDT |
433,406.6123 |
0.0862 USDT |
0.0862 USDT |
0.0967 USDT |
0.0930 USDT |
| 2023-11-22 |
0.0883 USDT |
584,156.2230 |
0.0827 USDT |
0.0815 USDT |
0.1010 USDT |
0.0854 USDT |
| 2023-11-21 |
0.0864 USDT |
727,791.6825 |
0.0917 USDT |
0.0801 USDT |
0.0921 USDT |
0.0822 USDT |
| 2023-11-20 |
0.0937 USDT |
526,654.9662 |
0.1014 USDT |
0.0893 USDT |
0.1014 USDT |
0.0907 USDT |
| 2023-11-19 |
0.0955 USDT |
596,892.6568 |
0.0949 USDT |
0.0913 USDT |
0.1056 USDT |
0.1024 USDT |
| 2023-11-18 |
0.0930 USDT |
569,523.7503 |
0.0933 USDT |
0.0864 USDT |
0.0963 USDT |
0.0917 USDT |
| 2023-11-17 |
0.0959 USDT |
1,563,259.8287 |
0.0818 USDT |
0.0803 USDT |
0.1197 USDT |
0.0984 USDT |
| 2023-11-16 |
0.0852 USDT |
473,303.7162 |
0.0872 USDT |
0.0803 USDT |
0.0887 USDT |
0.0826 USDT |
| 2023-11-15 |
0.0840 USDT |
517,934.7454 |
0.0810 USDT |
0.0804 USDT |
0.0888 USDT |
0.0871 USDT |
| 2023-11-14 |
0.0794 USDT |
631,853.9524 |
0.0790 USDT |
0.0765 USDT |
0.0814 USDT |
0.0803 USDT |
| 2023-11-13 |
0.0830 USDT |
565,714.9190 |
0.0866 USDT |
0.0781 USDT |
0.0876 USDT |
0.0793 USDT |
| 2023-11-12 |
0.0856 USDT |
455,183.0586 |
0.0830 USDT |
0.0829 USDT |
0.0885 USDT |
0.0858 USDT |
| 2023-11-11 |
0.0820 USDT |
569,324.1403 |
0.0829 USDT |
0.0801 USDT |
0.0852 USDT |
0.0809 USDT |
| 2023-11-10 |
0.0878 USDT |
663,313.6527 |
0.0910 USDT |
0.0801 USDT |
0.1000 USDT |
0.0827 USDT |
| 2023-11-09 |
0.0829 USDT |
496,598.7307 |
0.0785 USDT |
0.0765 USDT |
0.0899 USDT |
0.0793 USDT |
| 2023-11-08 |
0.0743 USDT |
273,492.6061 |
0.0735 USDT |
0.0714 USDT |
0.0779 USDT |
0.0765 USDT |
| 2023-11-07 |
0.0745 USDT |
465,846.4771 |
0.0763 USDT |
0.0718 USDT |
0.0768 USDT |
0.0731 USDT |
| 2023-11-06 |
0.0746 USDT |
371,211.8174 |
0.0767 USDT |
0.0730 USDT |
0.0773 USDT |
0.0767 USDT |
| 2023-11-05 |
0.0780 USDT |
546,138.2449 |
0.0754 USDT |
0.0738 USDT |
0.0852 USDT |
0.0768 USDT |
| 2023-11-04 |
0.0767 USDT |
452,518.1194 |
0.0744 USDT |
0.0733 USDT |
0.0800 USDT |
0.0752 USDT |
| 2023-11-03 |
0.0718 USDT |
886,085.2507 |
0.0662 USDT |
0.0650 USDT |
0.0870 USDT |
0.0761 USDT |
| 2023-11-02 |
0.0663 USDT |
828,147.4598 |
0.0665 USDT |
0.0645 USDT |
0.0688 USDT |
0.0661 USDT |
| 2023-11-01 |
0.0669 USDT |
691,907.7320 |
0.0675 USDT |
0.0656 USDT |
0.0677 USDT |
0.0661 USDT |
| 2023-10-31 |
0.0696 USDT |
553,837.8960 |
0.0697 USDT |
0.0670 USDT |
0.0720 USDT |
0.0678 USDT |
| 2023-10-30 |
0.0710 USDT |
582,400.1815 |
0.0742 USDT |
0.0653 USDT |
0.0745 USDT |
0.0696 USDT |
| 2023-10-29 |
0.0748 USDT |
816,254.3641 |
0.0695 USDT |
0.0690 USDT |
0.0831 USDT |
0.0750 USDT |
| 2023-10-28 |
0.0678 USDT |
685,302.1624 |
0.0656 USDT |
0.0655 USDT |
0.0739 USDT |
0.0677 USDT |
| 2023-10-27 |
0.0632 USDT |
628,532.0315 |
0.0636 USDT |
0.0605 USDT |
0.0659 USDT |
0.0646 USDT |
| 2023-10-26 |
0.0635 USDT |
687,573.1380 |
0.0625 USDT |
0.0614 USDT |
0.0654 USDT |
0.0634 USDT |
| 2023-10-25 |
0.0656 USDT |
767,907.2214 |
0.0645 USDT |
0.0610 USDT |
0.0706 USDT |
0.0610 USDT |
| 2023-10-24 |
0.0658 USDT |
610,712.9811 |
0.0634 USDT |
0.0632 USDT |
0.0767 USDT |
0.0650 USDT |
| 2023-10-23 |
0.0642 USDT |
759,933.4460 |
0.0646 USDT |
0.0622 USDT |
0.0656 USDT |
0.0634 USDT |
| 2023-10-22 |
0.0640 USDT |
788,785.7261 |
0.0636 USDT |
0.0631 USDT |
0.0656 USDT |
0.0645 USDT |
| 2023-10-21 |
0.0638 USDT |
450,086.0539 |
0.0616 USDT |
0.0615 USDT |
0.0654 USDT |
0.0636 USDT |
| 2023-10-20 |
0.0612 USDT |
578,579.7254 |
0.0616 USDT |
0.0609 USDT |
0.0618 USDT |
0.0618 USDT |
| 2023-10-19 |
0.0618 USDT |
852,784.1233 |
0.0631 USDT |
0.0589 USDT |
0.0633 USDT |
0.0615 USDT |
| 2023-10-18 |
0.0627 USDT |
615,994.2590 |
0.0624 USDT |
0.0613 USDT |
0.0648 USDT |
0.0632 USDT |
| 2023-10-17 |
0.0615 USDT |
757,856.0495 |
0.0609 USDT |
0.0608 USDT |
0.0671 USDT |
0.0616 USDT |
| 2023-10-16 |
0.0628 USDT |
740,125.2947 |
0.0657 USDT |
0.0602 USDT |
0.0663 USDT |
0.0605 USDT |
| 2023-10-15 |
0.0649 USDT |
801,836.4377 |
0.0636 USDT |
0.0630 USDT |
0.0710 USDT |
0.0663 USDT |
| 2023-10-14 |
0.0620 USDT |
979,996.4601 |
0.0622 USDT |
0.0612 USDT |
0.0633 USDT |
0.0633 USDT |
| 2023-10-13 |
0.0610 USDT |
737,356.1203 |
0.0609 USDT |
0.0588 USDT |
0.0632 USDT |
0.0622 USDT |
| 2023-10-12 |
0.0596 USDT |
864,250.8324 |
0.0597 USDT |
0.0595 USDT |
0.0614 USDT |
0.0609 USDT |
| 2023-10-11 |
0.0605 USDT |
930,134.1976 |
0.0603 USDT |
0.0587 USDT |
0.0620 USDT |
0.0592 USDT |
| 2023-10-10 |
0.0604 USDT |
582,367.8049 |
0.0614 USDT |
0.0592 USDT |
0.0614 USDT |
0.0603 USDT |
| 2023-10-09 |
0.0623 USDT |
279,845.4330 |
0.0639 USDT |
0.0603 USDT |
0.0640 USDT |
0.0613 USDT |
| 2023-10-08 |
0.0630 USDT |
370,183.4624 |
0.0630 USDT |
0.0620 USDT |
0.0643 USDT |
0.0630 USDT |