Identifier on Kucoin: FEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-05 |
0.6091 USDT |
218,903.4634 |
0.5876 USDT |
0.5836 USDT |
0.6500 USDT |
0.5897 USDT |
| 2022-04-04 |
0.6100 USDT |
181,606.3586 |
0.6383 USDT |
0.5810 USDT |
0.6384 USDT |
0.5907 USDT |
| 2022-04-03 |
0.6407 USDT |
191,294.7489 |
0.6099 USDT |
0.6088 USDT |
0.6696 USDT |
0.6386 USDT |
| 2022-04-02 |
0.6396 USDT |
233,612.3251 |
0.6264 USDT |
0.6187 USDT |
0.6631 USDT |
0.6220 USDT |
| 2022-04-01 |
0.6304 USDT |
689,326.5467 |
0.6784 USDT |
0.5962 USDT |
0.6888 USDT |
0.6226 USDT |
| 2022-03-31 |
0.6519 USDT |
2,013,851.1288 |
0.5828 USDT |
0.5679 USDT |
0.7500 USDT |
0.6967 USDT |
| 2022-03-30 |
0.5107 USDT |
337,474.1432 |
0.5000 USDT |
0.4800 USDT |
0.5500 USDT |
0.5242 USDT |
| 2022-03-29 |
0.4996 USDT |
239,484.4793 |
0.4748 USDT |
0.4742 USDT |
0.5380 USDT |
0.5110 USDT |
| 2022-03-28 |
0.5046 USDT |
495,930.7978 |
0.4802 USDT |
0.4701 USDT |
0.5500 USDT |
0.4933 USDT |
| 2022-03-27 |
0.4747 USDT |
696,713.7424 |
0.5123 USDT |
0.4299 USDT |
0.5163 USDT |
0.4646 USDT |
| 2022-03-26 |
0.5305 USDT |
1,083,407.5942 |
0.5687 USDT |
0.4881 USDT |
0.5728 USDT |
0.5296 USDT |
| 2022-03-25 |
0.5454 USDT |
2,234,311.3827 |
0.3895 USDT |
0.3866 USDT |
0.7100 USDT |
0.6101 USDT |
| 2022-03-24 |
0.3924 USDT |
227,249.0663 |
0.3911 USDT |
0.3813 USDT |
0.4124 USDT |
0.3939 USDT |
| 2022-03-23 |
0.3912 USDT |
151,678.3901 |
0.3891 USDT |
0.3817 USDT |
0.4024 USDT |
0.3991 USDT |
| 2022-03-22 |
0.3811 USDT |
294,986.1504 |
0.3681 USDT |
0.3632 USDT |
0.4020 USDT |
0.3930 USDT |
| 2022-03-21 |
0.3777 USDT |
188,534.7712 |
0.3902 USDT |
0.3594 USDT |
0.3903 USDT |
0.3678 USDT |
| 2022-03-20 |
0.4073 USDT |
444,841.1414 |
0.4072 USDT |
0.3773 USDT |
0.4397 USDT |
0.3901 USDT |
| 2022-03-19 |
0.4055 USDT |
832,084.5582 |
0.3691 USDT |
0.3678 USDT |
0.4350 USDT |
0.4074 USDT |
| 2022-03-18 |
0.3645 USDT |
269,519.9608 |
0.3552 USDT |
0.3510 USDT |
0.3871 USDT |
0.3691 USDT |
| 2022-03-17 |
0.3479 USDT |
551,112.9847 |
0.3098 USDT |
0.3083 USDT |
0.3900 USDT |
0.3613 USDT |
| 2022-03-16 |
0.3143 USDT |
164,574.4013 |
0.3168 USDT |
0.3071 USDT |
0.3207 USDT |
0.3151 USDT |
| 2022-03-15 |
0.3108 USDT |
132,101.4110 |
0.3164 USDT |
0.3057 USDT |
0.3179 USDT |
0.3118 USDT |
| 2022-03-14 |
0.3115 USDT |
132,963.2182 |
0.3072 USDT |
0.3070 USDT |
0.3167 USDT |
0.3151 USDT |
| 2022-03-13 |
0.3262 USDT |
198,112.6002 |
0.3365 USDT |
0.3150 USDT |
0.3387 USDT |
0.3186 USDT |
| 2022-03-12 |
0.3453 USDT |
155,594.7847 |
0.3564 USDT |
0.3298 USDT |
0.3576 USDT |
0.3346 USDT |
| 2022-03-11 |
0.3553 USDT |
96,312.2991 |
0.3621 USDT |
0.3501 USDT |
0.3623 USDT |
0.3557 USDT |
| 2022-03-10 |
0.3617 USDT |
243,551.5947 |
0.3861 USDT |
0.3520 USDT |
0.3864 USDT |
0.3619 USDT |
| 2022-03-09 |
0.3785 USDT |
279,683.1345 |
0.3653 USDT |
0.3613 USDT |
0.3907 USDT |
0.3861 USDT |
| 2022-03-08 |
0.3668 USDT |
116,042.3891 |
0.3562 USDT |
0.3561 USDT |
0.3816 USDT |
0.3671 USDT |
| 2022-03-07 |
0.3571 USDT |
107,191.2812 |
0.3654 USDT |
0.3535 USDT |
0.3654 USDT |
0.3564 USDT |
| 2022-03-06 |
0.3624 USDT |
121,201.8833 |
0.3688 USDT |
0.3529 USDT |
0.3732 USDT |
0.3726 USDT |
| 2022-03-05 |
0.3624 USDT |
116,194.9590 |
0.3568 USDT |
0.3518 USDT |
0.3733 USDT |
0.3678 USDT |
| 2022-03-04 |
0.3733 USDT |
196,086.1999 |
0.3951 USDT |
0.3560 USDT |
0.3951 USDT |
0.3611 USDT |
| 2022-03-03 |
0.4022 USDT |
223,286.0378 |
0.4131 USDT |
0.3915 USDT |
0.4143 USDT |
0.3956 USDT |
| 2022-03-02 |
0.4340 USDT |
509,339.8525 |
0.4937 USDT |
0.3972 USDT |
0.4961 USDT |
0.4107 USDT |
| 2022-03-01 |
0.5111 USDT |
353,376.7078 |
0.5183 USDT |
0.4839 USDT |
0.5547 USDT |
0.4954 USDT |
| 2022-02-28 |
0.4680 USDT |
328,922.3346 |
0.4572 USDT |
0.4402 USDT |
0.5180 USDT |
0.4941 USDT |
| 2022-02-27 |
0.4679 USDT |
1,296,960.7830 |
0.3899 USDT |
0.3783 USDT |
0.5300 USDT |
0.4531 USDT |
| 2022-02-26 |
0.3743 USDT |
346,191.3244 |
0.3548 USDT |
0.3452 USDT |
0.4277 USDT |
0.3936 USDT |
| 2022-02-25 |
0.3420 USDT |
151,418.8851 |
0.3305 USDT |
0.3302 USDT |
0.3548 USDT |
0.3477 USDT |
| 2022-02-24 |
0.3413 USDT |
271,817.8504 |
0.3569 USDT |
0.3160 USDT |
0.3762 USDT |
0.3349 USDT |
| 2022-02-23 |
0.3729 USDT |
291,638.8526 |
0.3728 USDT |
0.3602 USDT |
0.3870 USDT |
0.3641 USDT |
| 2022-02-22 |
0.3641 USDT |
195,701.9560 |
0.3612 USDT |
0.3528 USDT |
0.3784 USDT |
0.3661 USDT |
| 2022-02-21 |
0.3881 USDT |
239,278.3360 |
0.3867 USDT |
0.3664 USDT |
0.4125 USDT |
0.3715 USDT |
| 2022-02-20 |
0.4018 USDT |
210,507.0461 |
0.4298 USDT |
0.3746 USDT |
0.4341 USDT |
0.3886 USDT |
| 2022-02-19 |
0.4126 USDT |
258,434.1450 |
0.3960 USDT |
0.3954 USDT |
0.4296 USDT |
0.4244 USDT |
| 2022-02-18 |
0.4308 USDT |
486,755.7228 |
0.4619 USDT |
0.3937 USDT |
0.4619 USDT |
0.3962 USDT |
| 2022-02-17 |
0.5028 USDT |
428,591.2189 |
0.5495 USDT |
0.4610 USDT |
0.5532 USDT |
0.4624 USDT |
| 2022-02-16 |
0.5672 USDT |
292,386.6420 |
0.5646 USDT |
0.5420 USDT |
0.5913 USDT |
0.5489 USDT |
| 2022-02-15 |
0.5643 USDT |
471,202.9133 |
0.5561 USDT |
0.5481 USDT |
0.5840 USDT |
0.5778 USDT |