Identifier on Kucoin: FEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
0.2512 USDT |
166,001.7308 |
0.2490 USDT |
0.2421 USDT |
0.2620 USDT |
0.2478 USDT |
| 2022-05-24 |
0.2487 USDT |
80,149.2290 |
0.2558 USDT |
0.2441 USDT |
0.2574 USDT |
0.2467 USDT |
| 2022-05-23 |
0.2616 USDT |
93,565.9376 |
0.2627 USDT |
0.2541 USDT |
0.2675 USDT |
0.2550 USDT |
| 2022-05-22 |
0.2711 USDT |
98,263.1733 |
0.2755 USDT |
0.2604 USDT |
0.2817 USDT |
0.2650 USDT |
| 2022-05-21 |
0.2702 USDT |
101,220.1027 |
0.2674 USDT |
0.2637 USDT |
0.2801 USDT |
0.2771 USDT |
| 2022-05-20 |
0.2743 USDT |
261,119.5360 |
0.2878 USDT |
0.2600 USDT |
0.2892 USDT |
0.2677 USDT |
| 2022-05-19 |
0.2773 USDT |
303,355.6281 |
0.2613 USDT |
0.2554 USDT |
0.3037 USDT |
0.2876 USDT |
| 2022-05-18 |
0.2882 USDT |
332,909.9056 |
0.2833 USDT |
0.2575 USDT |
0.3481 USDT |
0.2622 USDT |
| 2022-05-17 |
0.2651 USDT |
446,611.6247 |
0.2397 USDT |
0.2346 USDT |
0.2876 USDT |
0.2726 USDT |
| 2022-05-16 |
0.2455 USDT |
166,612.2960 |
0.2421 USDT |
0.2377 USDT |
0.2546 USDT |
0.2414 USDT |
| 2022-05-15 |
0.2412 USDT |
122,295.0176 |
0.2336 USDT |
0.2304 USDT |
0.2512 USDT |
0.2453 USDT |
| 2022-05-14 |
0.2372 USDT |
118,999.3390 |
0.2431 USDT |
0.2304 USDT |
0.2447 USDT |
0.2323 USDT |
| 2022-05-13 |
0.2525 USDT |
331,228.8572 |
0.2379 USDT |
0.2362 USDT |
0.2748 USDT |
0.2430 USDT |
| 2022-05-12 |
0.2447 USDT |
198,783.5520 |
0.2524 USDT |
0.2329 USDT |
0.2621 USDT |
0.2380 USDT |
| 2022-05-11 |
0.2647 USDT |
381,222.6477 |
0.2988 USDT |
0.2348 USDT |
0.3005 USDT |
0.2533 USDT |
| 2022-05-10 |
0.2961 USDT |
176,238.3349 |
0.3054 USDT |
0.2834 USDT |
0.3054 USDT |
0.2993 USDT |
| 2022-05-09 |
0.3089 USDT |
120,734.5057 |
0.3235 USDT |
0.2998 USDT |
0.3235 USDT |
0.3051 USDT |
| 2022-05-08 |
0.3216 USDT |
32,225.3008 |
0.3222 USDT |
0.3200 USDT |
0.3250 USDT |
0.3204 USDT |
| 2022-05-07 |
0.3264 USDT |
93,894.9685 |
0.3327 USDT |
0.3157 USDT |
0.3346 USDT |
0.3253 USDT |
| 2022-05-06 |
0.3409 USDT |
76,946.4005 |
0.3500 USDT |
0.3325 USDT |
0.3507 USDT |
0.3330 USDT |
| 2022-05-05 |
0.3638 USDT |
90,026.5099 |
0.3676 USDT |
0.3482 USDT |
0.3729 USDT |
0.3496 USDT |
| 2022-05-04 |
0.3582 USDT |
127,357.0076 |
0.3480 USDT |
0.3473 USDT |
0.3728 USDT |
0.3684 USDT |
| 2022-05-03 |
0.3478 USDT |
28,914.8815 |
0.3462 USDT |
0.3448 USDT |
0.3510 USDT |
0.3475 USDT |
| 2022-05-02 |
0.3519 USDT |
123,854.6074 |
0.3548 USDT |
0.3427 USDT |
0.3592 USDT |
0.3461 USDT |
| 2022-05-01 |
0.3566 USDT |
117,021.0066 |
0.3648 USDT |
0.3500 USDT |
0.3671 USDT |
0.3569 USDT |
| 2022-04-30 |
0.3899 USDT |
268,954.9696 |
0.3999 USDT |
0.3530 USDT |
0.4203 USDT |
0.3657 USDT |
| 2022-04-29 |
0.4194 USDT |
838,211.5932 |
0.3802 USDT |
0.3802 USDT |
0.4580 USDT |
0.3974 USDT |
| 2022-04-28 |
0.3813 USDT |
67,559.1978 |
0.3794 USDT |
0.3778 USDT |
0.3852 USDT |
0.3811 USDT |
| 2022-04-27 |
0.3801 USDT |
50,762.6354 |
0.3871 USDT |
0.3751 USDT |
0.3871 USDT |
0.3809 USDT |
| 2022-04-26 |
0.3954 USDT |
114,821.8531 |
0.3980 USDT |
0.3842 USDT |
0.4043 USDT |
0.3874 USDT |
| 2022-04-25 |
0.3909 USDT |
128,113.7255 |
0.4160 USDT |
0.3792 USDT |
0.4160 USDT |
0.3866 USDT |
| 2022-04-24 |
0.4175 USDT |
123,959.1855 |
0.4224 USDT |
0.4085 USDT |
0.4317 USDT |
0.4163 USDT |
| 2022-04-23 |
0.4306 USDT |
97,051.7171 |
0.4400 USDT |
0.4208 USDT |
0.4420 USDT |
0.4329 USDT |
| 2022-04-22 |
0.5148 USDT |
1,570,591.8481 |
0.4633 USDT |
0.4324 USDT |
0.6900 USDT |
0.4418 USDT |
| 2022-04-21 |
0.4638 USDT |
974,328.7656 |
0.3982 USDT |
0.3962 USDT |
0.5646 USDT |
0.4872 USDT |
| 2022-04-20 |
0.4083 USDT |
67,361.9894 |
0.4142 USDT |
0.3990 USDT |
0.4163 USDT |
0.3991 USDT |
| 2022-04-19 |
0.4016 USDT |
157,113.2704 |
0.3829 USDT |
0.3829 USDT |
0.4215 USDT |
0.4143 USDT |
| 2022-04-18 |
0.3747 USDT |
90,811.0200 |
0.3838 USDT |
0.3646 USDT |
0.3846 USDT |
0.3757 USDT |
| 2022-04-17 |
0.3932 USDT |
56,637.7947 |
0.4008 USDT |
0.3834 USDT |
0.4023 USDT |
0.3875 USDT |
| 2022-04-16 |
0.4036 USDT |
38,209.1447 |
0.4014 USDT |
0.4008 USDT |
0.4072 USDT |
0.4027 USDT |
| 2022-04-15 |
0.4052 USDT |
52,967.3786 |
0.4046 USDT |
0.4000 USDT |
0.4098 USDT |
0.4005 USDT |
| 2022-04-14 |
0.4194 USDT |
132,889.2857 |
0.4257 USDT |
0.4045 USDT |
0.4368 USDT |
0.4045 USDT |
| 2022-04-13 |
0.4225 USDT |
90,735.4282 |
0.4120 USDT |
0.4120 USDT |
0.4331 USDT |
0.4285 USDT |
| 2022-04-12 |
0.4263 USDT |
176,805.7165 |
0.4110 USDT |
0.4102 USDT |
0.4556 USDT |
0.4196 USDT |
| 2022-04-11 |
0.4299 USDT |
217,677.1998 |
0.4561 USDT |
0.4050 USDT |
0.4568 USDT |
0.4189 USDT |
| 2022-04-10 |
0.4636 USDT |
251,058.0829 |
0.4820 USDT |
0.4443 USDT |
0.4893 USDT |
0.4682 USDT |
| 2022-04-09 |
0.4987 USDT |
48,827.4575 |
0.4976 USDT |
0.4829 USDT |
0.5084 USDT |
0.4876 USDT |
| 2022-04-08 |
0.5140 USDT |
113,023.2749 |
0.5122 USDT |
0.5000 USDT |
0.5333 USDT |
0.5009 USDT |
| 2022-04-07 |
0.5146 USDT |
101,920.6607 |
0.5194 USDT |
0.5076 USDT |
0.5238 USDT |
0.5129 USDT |
| 2022-04-06 |
0.5544 USDT |
243,536.2508 |
0.5993 USDT |
0.5195 USDT |
0.6015 USDT |
0.5195 USDT |