Identifier on Kucoin: FEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-29 |
0.0606 USDT |
293,037.8948 |
0.0616 USDT |
0.0578 USDT |
0.0626 USDT |
0.0590 USDT |
| 2023-06-28 |
0.0622 USDT |
774,494.4434 |
0.0635 USDT |
0.0610 USDT |
0.0643 USDT |
0.0616 USDT |
| 2023-06-27 |
0.0633 USDT |
523,304.2126 |
0.0634 USDT |
0.0621 USDT |
0.0656 USDT |
0.0630 USDT |
| 2023-06-26 |
0.0627 USDT |
547,677.3785 |
0.0652 USDT |
0.0603 USDT |
0.0680 USDT |
0.0626 USDT |
| 2023-06-25 |
0.0630 USDT |
427,682.7354 |
0.0619 USDT |
0.0610 USDT |
0.0657 USDT |
0.0631 USDT |
| 2023-06-24 |
0.0619 USDT |
520,948.0048 |
0.0623 USDT |
0.0613 USDT |
0.0629 USDT |
0.0614 USDT |
| 2023-06-23 |
0.0621 USDT |
1,037,332.2110 |
0.0615 USDT |
0.0609 USDT |
0.0660 USDT |
0.0624 USDT |
| 2023-06-22 |
0.0623 USDT |
941,628.0568 |
0.0625 USDT |
0.0614 USDT |
0.0658 USDT |
0.0617 USDT |
| 2023-06-21 |
0.0598 USDT |
865,143.1012 |
0.0573 USDT |
0.0570 USDT |
0.0630 USDT |
0.0605 USDT |
| 2023-06-20 |
0.0548 USDT |
895,489.8935 |
0.0543 USDT |
0.0540 USDT |
0.0568 USDT |
0.0559 USDT |
| 2023-06-19 |
0.0558 USDT |
1,998,258.8184 |
0.0560 USDT |
0.0537 USDT |
0.0577 USDT |
0.0543 USDT |
| 2023-06-18 |
0.0565 USDT |
3,500,506.3542 |
0.0562 USDT |
0.0553 USDT |
0.0639 USDT |
0.0560 USDT |
| 2023-06-17 |
0.0571 USDT |
543,774.6297 |
0.0561 USDT |
0.0558 USDT |
0.0578 USDT |
0.0560 USDT |
| 2023-06-16 |
0.0573 USDT |
1,671,070.9243 |
0.0627 USDT |
0.0560 USDT |
0.0627 USDT |
0.0566 USDT |
| 2023-06-15 |
0.0595 USDT |
2,042,730.7527 |
0.0603 USDT |
0.0587 USDT |
0.0640 USDT |
0.0627 USDT |
| 2023-06-14 |
0.0637 USDT |
1,229,531.9220 |
0.0643 USDT |
0.0606 USDT |
0.0668 USDT |
0.0617 USDT |
| 2023-06-13 |
0.0639 USDT |
1,268,869.5711 |
0.0650 USDT |
0.0625 USDT |
0.0665 USDT |
0.0641 USDT |
| 2023-06-12 |
0.0660 USDT |
973,549.2391 |
0.0679 USDT |
0.0643 USDT |
0.0679 USDT |
0.0649 USDT |
| 2023-06-11 |
0.0676 USDT |
1,343,713.1226 |
0.0677 USDT |
0.0666 USDT |
0.0713 USDT |
0.0674 USDT |
| 2023-06-10 |
0.0685 USDT |
706,007.5096 |
0.0727 USDT |
0.0640 USDT |
0.0768 USDT |
0.0679 USDT |
| 2023-06-09 |
0.0728 USDT |
1,249,860.0595 |
0.0735 USDT |
0.0712 USDT |
0.0743 USDT |
0.0719 USDT |
| 2023-06-08 |
0.0721 USDT |
1,305,586.9046 |
0.0710 USDT |
0.0697 USDT |
0.0799 USDT |
0.0730 USDT |
| 2023-06-07 |
0.0724 USDT |
1,473,983.6501 |
0.0747 USDT |
0.0690 USDT |
0.0747 USDT |
0.0717 USDT |
| 2023-06-06 |
0.0732 USDT |
1,092,126.9368 |
0.0730 USDT |
0.0712 USDT |
0.0836 USDT |
0.0737 USDT |
| 2023-06-05 |
0.0744 USDT |
1,674,507.8895 |
0.0777 USDT |
0.0691 USDT |
0.0806 USDT |
0.0725 USDT |
| 2023-06-04 |
0.0787 USDT |
582,307.6252 |
0.0779 USDT |
0.0716 USDT |
0.0847 USDT |
0.0793 USDT |
| 2023-06-03 |
0.0870 USDT |
512,394.3635 |
0.0915 USDT |
0.0750 USDT |
0.0951 USDT |
0.0777 USDT |
| 2023-06-02 |
0.0947 USDT |
759,420.1670 |
0.0973 USDT |
0.0890 USDT |
0.0985 USDT |
0.0934 USDT |
| 2023-06-01 |
0.1064 USDT |
2,101,817.0222 |
0.1061 USDT |
0.0960 USDT |
0.1128 USDT |
0.0974 USDT |
| 2023-05-31 |
0.1064 USDT |
514,901.4199 |
0.1079 USDT |
0.1031 USDT |
0.1087 USDT |
0.1060 USDT |
| 2023-05-30 |
0.1080 USDT |
694,962.5273 |
0.1071 USDT |
0.1060 USDT |
0.1120 USDT |
0.1081 USDT |
| 2023-05-29 |
0.1075 USDT |
444,285.1765 |
0.1107 USDT |
0.1061 USDT |
0.1113 USDT |
0.1069 USDT |
| 2023-05-28 |
0.1094 USDT |
231,626.8313 |
0.1091 USDT |
0.1083 USDT |
0.1117 USDT |
0.1113 USDT |
| 2023-05-27 |
0.1086 USDT |
296,949.2461 |
0.1082 USDT |
0.1070 USDT |
0.1093 USDT |
0.1077 USDT |
| 2023-05-26 |
0.1094 USDT |
1,033,498.6610 |
0.1106 USDT |
0.1071 USDT |
0.1112 USDT |
0.1082 USDT |
| 2023-05-25 |
0.1109 USDT |
1,274,579.6081 |
0.1112 USDT |
0.1080 USDT |
0.1117 USDT |
0.1106 USDT |
| 2023-05-24 |
0.1119 USDT |
1,294,327.7418 |
0.1120 USDT |
0.1091 USDT |
0.1170 USDT |
0.1110 USDT |
| 2023-05-23 |
0.1114 USDT |
713,045.8079 |
0.1114 USDT |
0.1109 USDT |
0.1160 USDT |
0.1121 USDT |
| 2023-05-22 |
0.1126 USDT |
233,344.3411 |
0.1149 USDT |
0.1109 USDT |
0.1162 USDT |
0.1119 USDT |
| 2023-05-21 |
0.1086 USDT |
309,018.1555 |
0.1042 USDT |
0.1042 USDT |
0.1149 USDT |
0.1117 USDT |
| 2023-05-20 |
0.1043 USDT |
305,221.1039 |
0.1043 USDT |
0.1042 USDT |
0.1045 USDT |
0.1042 USDT |
| 2023-05-19 |
0.1044 USDT |
291,063.9407 |
0.1045 USDT |
0.1042 USDT |
0.1048 USDT |
0.1042 USDT |
| 2023-05-18 |
0.1045 USDT |
286,404.5155 |
0.1049 USDT |
0.1038 USDT |
0.1050 USDT |
0.1045 USDT |
| 2023-05-17 |
0.1050 USDT |
317,424.3520 |
0.1061 USDT |
0.1011 USDT |
0.1070 USDT |
0.1050 USDT |
| 2023-05-16 |
0.1061 USDT |
302,690.6112 |
0.1065 USDT |
0.1032 USDT |
0.1083 USDT |
0.1063 USDT |
| 2023-05-15 |
0.1085 USDT |
227,840.7111 |
0.1095 USDT |
0.1061 USDT |
0.1102 USDT |
0.1068 USDT |
| 2023-05-14 |
0.1088 USDT |
299,958.0993 |
0.1084 USDT |
0.1070 USDT |
0.1102 USDT |
0.1090 USDT |
| 2023-05-13 |
0.1087 USDT |
264,613.4674 |
0.1089 USDT |
0.1080 USDT |
0.1102 USDT |
0.1086 USDT |
| 2023-05-12 |
0.1107 USDT |
241,196.3523 |
0.1122 USDT |
0.1091 USDT |
0.1130 USDT |
0.1093 USDT |
| 2023-05-11 |
0.1134 USDT |
142,846.8807 |
0.1144 USDT |
0.1120 USDT |
0.1150 USDT |
0.1131 USDT |