Identifier on Kucoin: FEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-30 |
0.1162 USDT |
393,188.9654 |
0.1175 USDT |
0.1100 USDT |
0.1225 USDT |
0.1122 USDT |
| 2023-01-29 |
0.1155 USDT |
773,826.0190 |
0.1148 USDT |
0.1047 USDT |
0.1265 USDT |
0.1136 USDT |
| 2023-01-28 |
0.1057 USDT |
717,733.5373 |
0.0995 USDT |
0.0967 USDT |
0.1180 USDT |
0.1143 USDT |
| 2023-01-27 |
0.1030 USDT |
561,984.8941 |
0.1027 USDT |
0.0960 USDT |
0.1088 USDT |
0.0993 USDT |
| 2023-01-26 |
0.1000 USDT |
345,782.9359 |
0.0991 USDT |
0.0977 USDT |
0.1050 USDT |
0.1028 USDT |
| 2023-01-25 |
0.0943 USDT |
728,576.5755 |
0.0971 USDT |
0.0898 USDT |
0.1013 USDT |
0.0982 USDT |
| 2023-01-24 |
0.1027 USDT |
586,379.7776 |
0.1059 USDT |
0.0971 USDT |
0.1099 USDT |
0.0972 USDT |
| 2023-01-23 |
0.1038 USDT |
1,561,659.1321 |
0.0900 USDT |
0.0883 USDT |
0.1170 USDT |
0.1055 USDT |
| 2023-01-22 |
0.0908 USDT |
755,678.8613 |
0.0908 USDT |
0.0891 USDT |
0.0932 USDT |
0.0912 USDT |
| 2023-01-21 |
0.0915 USDT |
851,622.3496 |
0.0924 USDT |
0.0899 USDT |
0.0938 USDT |
0.0910 USDT |
| 2023-01-20 |
0.0869 USDT |
836,741.2851 |
0.0888 USDT |
0.0826 USDT |
0.0889 USDT |
0.0866 USDT |
| 2023-01-19 |
0.0864 USDT |
714,728.2357 |
0.0859 USDT |
0.0826 USDT |
0.0907 USDT |
0.0879 USDT |
| 2023-01-18 |
0.0907 USDT |
936,810.1947 |
0.0931 USDT |
0.0867 USDT |
0.1000 USDT |
0.0882 USDT |
| 2023-01-17 |
0.0917 USDT |
2,276,784.1805 |
0.0911 USDT |
0.0891 USDT |
0.0959 USDT |
0.0935 USDT |
| 2023-01-16 |
0.0915 USDT |
774,798.8989 |
0.0911 USDT |
0.0870 USDT |
0.0959 USDT |
0.0918 USDT |
| 2023-01-15 |
0.0932 USDT |
1,108,376.5822 |
0.0917 USDT |
0.0901 USDT |
0.1029 USDT |
0.0924 USDT |
| 2023-01-14 |
0.0870 USDT |
1,409,928.4438 |
0.0857 USDT |
0.0852 USDT |
0.0933 USDT |
0.0886 USDT |
| 2023-01-13 |
0.0821 USDT |
1,438,495.3377 |
0.0815 USDT |
0.0807 USDT |
0.0848 USDT |
0.0840 USDT |
| 2023-01-12 |
0.0800 USDT |
1,202,475.2384 |
0.0793 USDT |
0.0761 USDT |
0.0829 USDT |
0.0812 USDT |
| 2023-01-11 |
0.0837 USDT |
1,339,574.5779 |
0.0826 USDT |
0.0822 USDT |
0.0880 USDT |
0.0837 USDT |
| 2023-01-10 |
0.0823 USDT |
1,286,816.4750 |
0.0830 USDT |
0.0806 USDT |
0.0843 USDT |
0.0827 USDT |
| 2023-01-09 |
0.0845 USDT |
1,330,694.5557 |
0.0859 USDT |
0.0802 USDT |
0.0889 USDT |
0.0827 USDT |
| 2023-01-08 |
0.0888 USDT |
2,084,124.2539 |
0.0942 USDT |
0.0801 USDT |
0.1313 USDT |
0.0861 USDT |
| 2023-01-07 |
0.0861 USDT |
1,224,141.0680 |
0.0844 USDT |
0.0816 USDT |
0.0934 USDT |
0.0881 USDT |
| 2023-01-06 |
0.0804 USDT |
1,428,253.0164 |
0.0806 USDT |
0.0780 USDT |
0.0862 USDT |
0.0845 USDT |
| 2023-01-05 |
0.0795 USDT |
1,589,292.1197 |
0.0799 USDT |
0.0770 USDT |
0.0822 USDT |
0.0805 USDT |
| 2023-01-04 |
0.0839 USDT |
824,261.5204 |
0.0835 USDT |
0.0821 USDT |
0.0857 USDT |
0.0841 USDT |
| 2023-01-03 |
0.0793 USDT |
997,130.1916 |
0.0771 USDT |
0.0754 USDT |
0.0827 USDT |
0.0816 USDT |
| 2023-01-02 |
0.0796 USDT |
1,360,452.5709 |
0.0812 USDT |
0.0760 USDT |
0.0829 USDT |
0.0775 USDT |
| 2023-01-01 |
0.0845 USDT |
3,197,551.6354 |
0.0801 USDT |
0.0785 USDT |
0.1200 USDT |
0.0811 USDT |
| 2022-12-31 |
0.0791 USDT |
4,801,453.8520 |
0.0763 USDT |
0.0759 USDT |
0.0920 USDT |
0.0788 USDT |
| 2022-12-30 |
0.0762 USDT |
3,599,891.4219 |
0.0754 USDT |
0.0744 USDT |
0.0789 USDT |
0.0764 USDT |
| 2022-12-29 |
0.0765 USDT |
2,202,904.3813 |
0.0754 USDT |
0.0730 USDT |
0.0830 USDT |
0.0759 USDT |
| 2022-12-28 |
0.0756 USDT |
3,467,721.0118 |
0.0747 USDT |
0.0739 USDT |
0.0819 USDT |
0.0750 USDT |
| 2022-12-27 |
0.0737 USDT |
654,782.4047 |
0.0742 USDT |
0.0720 USDT |
0.0751 USDT |
0.0747 USDT |
| 2022-12-26 |
0.0739 USDT |
660,584.3558 |
0.0741 USDT |
0.0718 USDT |
0.0750 USDT |
0.0740 USDT |
| 2022-12-25 |
0.0732 USDT |
714,426.9251 |
0.0716 USDT |
0.0713 USDT |
0.0745 USDT |
0.0743 USDT |
| 2022-12-24 |
0.0700 USDT |
807,835.0856 |
0.0693 USDT |
0.0691 USDT |
0.0728 USDT |
0.0716 USDT |
| 2022-12-23 |
0.0719 USDT |
780,801.0525 |
0.0722 USDT |
0.0685 USDT |
0.0770 USDT |
0.0695 USDT |
| 2022-12-22 |
0.0733 USDT |
754,334.6293 |
0.0762 USDT |
0.0697 USDT |
0.0788 USDT |
0.0722 USDT |
| 2022-12-21 |
0.0762 USDT |
528,895.2671 |
0.0772 USDT |
0.0743 USDT |
0.0790 USDT |
0.0744 USDT |
| 2022-12-20 |
0.0768 USDT |
771,055.6733 |
0.0793 USDT |
0.0736 USDT |
0.0809 USDT |
0.0777 USDT |
| 2022-12-19 |
0.0756 USDT |
1,807,996.1014 |
0.0731 USDT |
0.0700 USDT |
0.0840 USDT |
0.0795 USDT |
| 2022-12-18 |
0.0712 USDT |
608,364.0563 |
0.0720 USDT |
0.0690 USDT |
0.0727 USDT |
0.0715 USDT |
| 2022-12-17 |
0.0723 USDT |
569,295.6661 |
0.0719 USDT |
0.0692 USDT |
0.0754 USDT |
0.0721 USDT |
| 2022-12-16 |
0.0740 USDT |
614,578.3457 |
0.0746 USDT |
0.0719 USDT |
0.0760 USDT |
0.0724 USDT |
| 2022-12-15 |
0.0760 USDT |
523,943.7042 |
0.0755 USDT |
0.0741 USDT |
0.0774 USDT |
0.0749 USDT |
| 2022-12-14 |
0.0754 USDT |
2,423,583.5015 |
0.0752 USDT |
0.0686 USDT |
0.0810 USDT |
0.0747 USDT |
| 2022-12-13 |
0.0757 USDT |
1,277,528.0399 |
0.0765 USDT |
0.0737 USDT |
0.0783 USDT |
0.0750 USDT |
| 2022-12-12 |
0.0755 USDT |
2,764,184.0893 |
0.0758 USDT |
0.0715 USDT |
0.0843 USDT |
0.0762 USDT |