Identifier on Kucoin: FEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.0317 USDT |
822,739.4898 |
0.0317 USDT |
0.0314 USDT |
0.0319 USDT |
0.0317 USDT |
| 2025-05-28 |
0.0325 USDT |
1,684,911.5226 |
0.0331 USDT |
0.0301 USDT |
0.0332 USDT |
0.0305 USDT |
| 2025-05-27 |
0.0340 USDT |
1,135,022.9874 |
0.0340 USDT |
0.0336 USDT |
0.0342 USDT |
0.0336 USDT |
| 2025-05-26 |
0.0332 USDT |
1,700,389.5959 |
0.0334 USDT |
0.0321 USDT |
0.0342 USDT |
0.0339 USDT |
| 2025-05-25 |
0.0330 USDT |
1,136,694.3961 |
0.0341 USDT |
0.0313 USDT |
0.0341 USDT |
0.0339 USDT |
| 2025-05-24 |
0.0338 USDT |
1,911,675.9404 |
0.0345 USDT |
0.0327 USDT |
0.0348 USDT |
0.0328 USDT |
| 2025-05-23 |
0.0342 USDT |
1,368,626.4922 |
0.0347 USDT |
0.0320 USDT |
0.0375 USDT |
0.0356 USDT |
| 2025-05-22 |
0.0330 USDT |
330,132.3082 |
0.0319 USDT |
0.0318 USDT |
0.0340 USDT |
0.0333 USDT |
| 2025-05-21 |
0.0326 USDT |
1,841,450.3778 |
0.0346 USDT |
0.0303 USDT |
0.0353 USDT |
0.0321 USDT |
| 2025-05-20 |
0.0331 USDT |
1,074,238.6271 |
0.0341 USDT |
0.0325 USDT |
0.0342 USDT |
0.0331 USDT |
| 2025-05-19 |
0.0341 USDT |
480,932.6768 |
0.0331 USDT |
0.0329 USDT |
0.0358 USDT |
0.0341 USDT |
| 2025-05-18 |
0.0353 USDT |
303,371.2621 |
0.0363 USDT |
0.0338 USDT |
0.0364 USDT |
0.0341 USDT |
| 2025-05-17 |
0.0354 USDT |
703,860.4732 |
0.0368 USDT |
0.0322 USDT |
0.0370 USDT |
0.0364 USDT |
| 2025-05-16 |
0.0365 USDT |
429,368.7576 |
0.0362 USDT |
0.0360 USDT |
0.0376 USDT |
0.0368 USDT |
| 2025-05-15 |
0.0356 USDT |
1,992,901.3397 |
0.0317 USDT |
0.0313 USDT |
0.0400 USDT |
0.0376 USDT |
| 2025-05-14 |
0.0327 USDT |
1,730,424.5591 |
0.0338 USDT |
0.0313 USDT |
0.0338 USDT |
0.0319 USDT |
| 2025-05-13 |
0.0341 USDT |
1,245,163.3511 |
0.0340 USDT |
0.0333 USDT |
0.0345 USDT |
0.0342 USDT |
| 2025-05-12 |
0.0352 USDT |
1,097,310.9933 |
0.0351 USDT |
0.0343 USDT |
0.0361 USDT |
0.0351 USDT |
| 2025-05-11 |
0.0345 USDT |
1,628,601.0708 |
0.0324 USDT |
0.0322 USDT |
0.0380 USDT |
0.0356 USDT |
| 2025-05-10 |
0.0341 USDT |
1,083,415.8476 |
0.0351 USDT |
0.0321 USDT |
0.0351 USDT |
0.0331 USDT |
| 2025-05-09 |
0.0352 USDT |
1,411,124.9359 |
0.0348 USDT |
0.0348 USDT |
0.0367 USDT |
0.0352 USDT |
| 2025-05-08 |
0.0341 USDT |
2,090,323.5898 |
0.0336 USDT |
0.0333 USDT |
0.0380 USDT |
0.0343 USDT |
| 2025-05-07 |
0.0333 USDT |
748,753.8815 |
0.0329 USDT |
0.0325 USDT |
0.0353 USDT |
0.0339 USDT |
| 2025-05-06 |
0.0317 USDT |
783,103.4384 |
0.0316 USDT |
0.0312 USDT |
0.0324 USDT |
0.0321 USDT |
| 2025-05-05 |
0.0318 USDT |
1,073,851.8047 |
0.0320 USDT |
0.0312 USDT |
0.0323 USDT |
0.0318 USDT |
| 2025-05-04 |
0.0319 USDT |
1,422,919.5060 |
0.0321 USDT |
0.0311 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-05-03 |
0.0323 USDT |
1,105,371.5849 |
0.0323 USDT |
0.0320 USDT |
0.0326 USDT |
0.0320 USDT |
| 2025-05-02 |
0.0330 USDT |
1,299,404.8837 |
0.0336 USDT |
0.0325 USDT |
0.0337 USDT |
0.0325 USDT |
| 2025-05-01 |
0.0333 USDT |
1,069,366.9109 |
0.0324 USDT |
0.0323 USDT |
0.0343 USDT |
0.0333 USDT |
| 2025-04-30 |
0.0333 USDT |
1,468,474.3415 |
0.0343 USDT |
0.0314 USDT |
0.0345 USDT |
0.0323 USDT |
| 2025-04-29 |
0.0344 USDT |
1,326,992.0467 |
0.0344 USDT |
0.0337 USDT |
0.0362 USDT |
0.0341 USDT |
| 2025-04-28 |
0.0343 USDT |
1,524,850.8342 |
0.0338 USDT |
0.0336 USDT |
0.0365 USDT |
0.0345 USDT |
| 2025-04-27 |
0.0353 USDT |
1,570,342.2061 |
0.0354 USDT |
0.0336 USDT |
0.0373 USDT |
0.0340 USDT |
| 2025-04-26 |
0.0354 USDT |
1,376,394.7698 |
0.0352 USDT |
0.0338 USDT |
0.0380 USDT |
0.0353 USDT |
| 2025-04-25 |
0.0360 USDT |
1,519,867.0318 |
0.0354 USDT |
0.0337 USDT |
0.0374 USDT |
0.0349 USDT |
| 2025-04-24 |
0.0342 USDT |
2,748,321.7218 |
0.0335 USDT |
0.0330 USDT |
0.0365 USDT |
0.0362 USDT |
| 2025-04-23 |
0.0327 USDT |
2,246,130.0247 |
0.0307 USDT |
0.0307 USDT |
0.0345 USDT |
0.0333 USDT |
| 2025-04-22 |
0.0314 USDT |
797,472.4542 |
0.0349 USDT |
0.0302 USDT |
0.0350 USDT |
0.0309 USDT |
| 2025-04-21 |
0.0348 USDT |
1,951,600.0899 |
0.0314 USDT |
0.0304 USDT |
0.0430 USDT |
0.0350 USDT |
| 2025-04-20 |
0.0296 USDT |
1,470,367.6267 |
0.0277 USDT |
0.0275 USDT |
0.0313 USDT |
0.0298 USDT |
| 2025-04-19 |
0.0286 USDT |
3,558,926.6771 |
0.0281 USDT |
0.0280 USDT |
0.0298 USDT |
0.0283 USDT |
| 2025-04-18 |
0.0283 USDT |
3,361,762.9335 |
0.0281 USDT |
0.0277 USDT |
0.0287 USDT |
0.0281 USDT |
| 2025-04-17 |
0.0282 USDT |
1,033,172.2346 |
0.0280 USDT |
0.0277 USDT |
0.0292 USDT |
0.0290 USDT |
| 2025-04-16 |
0.0287 USDT |
1,376,190.3578 |
0.0294 USDT |
0.0283 USDT |
0.0294 USDT |
0.0283 USDT |
| 2025-04-15 |
0.0291 USDT |
1,268,704.1374 |
0.0286 USDT |
0.0284 USDT |
0.0302 USDT |
0.0294 USDT |
| 2025-04-14 |
0.0287 USDT |
1,704,102.8062 |
0.0294 USDT |
0.0284 USDT |
0.0295 USDT |
0.0285 USDT |
| 2025-04-13 |
0.0293 USDT |
1,192,424.2161 |
0.0303 USDT |
0.0285 USDT |
0.0304 USDT |
0.0300 USDT |
| 2025-04-12 |
0.0296 USDT |
259,418.1734 |
0.0297 USDT |
0.0292 USDT |
0.0300 USDT |
0.0297 USDT |
| 2025-04-11 |
0.0299 USDT |
594,964.2894 |
0.0293 USDT |
0.0287 USDT |
0.0308 USDT |
0.0289 USDT |
| 2025-04-10 |
0.0297 USDT |
1,596,871.2846 |
0.0271 USDT |
0.0268 USDT |
0.0334 USDT |
0.0303 USDT |