Identifier on Kucoin: FIDA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.0973 USDT |
549,266.2451 FIDA |
0.0957 USDT |
0.0895 USDT |
0.1033 USDT |
0.0954 USDT |
| 2025-05-22 |
0.0939 USDT |
54,888.1196 FIDA |
0.0915 USDT |
0.0915 USDT |
0.0960 USDT |
0.0947 USDT |
| 2025-05-21 |
0.0921 USDT |
117,248.7185 FIDA |
0.0917 USDT |
0.0896 USDT |
0.0951 USDT |
0.0909 USDT |
| 2025-05-20 |
0.0926 USDT |
122,435.2712 FIDA |
0.0948 USDT |
0.0888 USDT |
0.0954 USDT |
0.0906 USDT |
| 2025-05-19 |
0.0936 USDT |
438,909.7066 FIDA |
0.0954 USDT |
0.0875 USDT |
0.1002 USDT |
0.0934 USDT |
| 2025-05-18 |
0.0950 USDT |
518,975.6939 FIDA |
0.0852 USDT |
0.0849 USDT |
0.1023 USDT |
0.0922 USDT |
| 2025-05-17 |
0.0852 USDT |
254,810.3113 FIDA |
0.0882 USDT |
0.0835 USDT |
0.0888 USDT |
0.0849 USDT |
| 2025-05-16 |
0.0941 USDT |
206,820.5386 FIDA |
0.0936 USDT |
0.0883 USDT |
0.0985 USDT |
0.0894 USDT |
| 2025-05-15 |
0.0970 USDT |
88,694.3719 FIDA |
0.1023 USDT |
0.0921 USDT |
0.1027 USDT |
0.0951 USDT |
| 2025-05-14 |
0.1089 USDT |
819,110.5856 FIDA |
0.1112 USDT |
0.1000 USDT |
0.1169 USDT |
0.1019 USDT |
| 2025-05-13 |
0.1045 USDT |
447,973.0985 FIDA |
0.1047 USDT |
0.0952 USDT |
0.1145 USDT |
0.1091 USDT |
| 2025-05-12 |
0.1089 USDT |
3,169,631.7841 FIDA |
0.0936 USDT |
0.0914 USDT |
0.1198 USDT |
0.1047 USDT |
| 2025-05-11 |
0.0839 USDT |
643,016.3107 FIDA |
0.0816 USDT |
0.0762 USDT |
0.0955 USDT |
0.0932 USDT |
| 2025-05-10 |
0.0774 USDT |
320,420.1955 FIDA |
0.0793 USDT |
0.0754 USDT |
0.0817 USDT |
0.0768 USDT |
| 2025-05-09 |
0.0727 USDT |
368,717.2050 FIDA |
0.0744 USDT |
0.0698 USDT |
0.0744 USDT |
0.0717 USDT |
| 2025-05-08 |
0.0670 USDT |
1,747,711.3300 FIDA |
0.0579 USDT |
0.0578 USDT |
0.0742 USDT |
0.0705 USDT |
| 2025-05-07 |
0.0606 USDT |
638,984.1906 FIDA |
0.0644 USDT |
0.0562 USDT |
0.0657 USDT |
0.0580 USDT |
| 2025-05-06 |
0.0735 USDT |
125,649.6005 FIDA |
0.0750 USDT |
0.0710 USDT |
0.0755 USDT |
0.0711 USDT |
| 2025-05-05 |
0.0752 USDT |
107,841.5486 FIDA |
0.0753 USDT |
0.0735 USDT |
0.0775 USDT |
0.0750 USDT |
| 2025-05-04 |
0.0757 USDT |
63,247.1918 FIDA |
0.0771 USDT |
0.0744 USDT |
0.0774 USDT |
0.0754 USDT |
| 2025-05-03 |
0.0791 USDT |
89,265.5950 FIDA |
0.0837 USDT |
0.0765 USDT |
0.0837 USDT |
0.0772 USDT |
| 2025-05-02 |
0.0846 USDT |
136,619.6704 FIDA |
0.0844 USDT |
0.0828 USDT |
0.0859 USDT |
0.0840 USDT |
| 2025-05-01 |
0.0855 USDT |
115,550.4826 FIDA |
0.0835 USDT |
0.0835 USDT |
0.0869 USDT |
0.0864 USDT |
| 2025-04-30 |
0.0843 USDT |
324,444.6018 FIDA |
0.0804 USDT |
0.0804 USDT |
0.0873 USDT |
0.0822 USDT |
| 2025-04-29 |
0.0841 USDT |
193,113.9125 FIDA |
0.0846 USDT |
0.0813 USDT |
0.0861 USDT |
0.0816 USDT |
| 2025-04-28 |
0.0838 USDT |
432,198.5745 FIDA |
0.0811 USDT |
0.0781 USDT |
0.0867 USDT |
0.0846 USDT |
| 2025-04-27 |
0.0843 USDT |
416,846.8343 FIDA |
0.0873 USDT |
0.0814 USDT |
0.0879 USDT |
0.0836 USDT |
| 2025-04-26 |
0.0838 USDT |
374,507.6891 FIDA |
0.0834 USDT |
0.0816 USDT |
0.0863 USDT |
0.0837 USDT |
| 2025-04-25 |
0.0850 USDT |
329,834.7618 FIDA |
0.0831 USDT |
0.0819 USDT |
0.0886 USDT |
0.0845 USDT |
| 2025-04-24 |
0.0794 USDT |
131,945.5964 FIDA |
0.0807 USDT |
0.0759 USDT |
0.0816 USDT |
0.0798 USDT |
| 2025-04-23 |
0.0800 USDT |
173,903.3349 FIDA |
0.0799 USDT |
0.0780 USDT |
0.0826 USDT |
0.0798 USDT |
| 2025-04-22 |
0.0774 USDT |
280,152.7376 FIDA |
0.0744 USDT |
0.0723 USDT |
0.0798 USDT |
0.0792 USDT |
| 2025-04-21 |
0.0731 USDT |
525,454.3317 FIDA |
0.0709 USDT |
0.0668 USDT |
0.0768 USDT |
0.0741 USDT |
| 2025-04-20 |
0.0714 USDT |
119,200.6417 FIDA |
0.0723 USDT |
0.0676 USDT |
0.0756 USDT |
0.0705 USDT |
| 2025-04-19 |
0.0704 USDT |
198,169.6398 FIDA |
0.0710 USDT |
0.0664 USDT |
0.0751 USDT |
0.0720 USDT |
| 2025-04-18 |
0.0709 USDT |
159,068.2519 FIDA |
0.0686 USDT |
0.0678 USDT |
0.0762 USDT |
0.0699 USDT |
| 2025-04-17 |
0.0668 USDT |
82,505.3131 FIDA |
0.0674 USDT |
0.0640 USDT |
0.0695 USDT |
0.0680 USDT |
| 2025-04-16 |
0.0679 USDT |
6,808.0501 FIDA |
0.0690 USDT |
0.0669 USDT |
0.0693 USDT |
0.0684 USDT |
| 2025-04-15 |
0.0709 USDT |
16,270.3051 FIDA |
0.0699 USDT |
0.0686 USDT |
0.0722 USDT |
0.0689 USDT |
| 2025-04-14 |
0.0711 USDT |
120,293.1125 FIDA |
0.0696 USDT |
0.0692 USDT |
0.0727 USDT |
0.0706 USDT |
| 2025-04-13 |
0.0755 USDT |
40,227.9101 FIDA |
0.0769 USDT |
0.0719 USDT |
0.0775 USDT |
0.0728 USDT |
| 2025-04-12 |
0.0772 USDT |
42,574.7964 FIDA |
0.0718 USDT |
0.0712 USDT |
0.0789 USDT |
0.0766 USDT |
| 2025-04-11 |
0.0717 USDT |
80,896.3082 FIDA |
0.0694 USDT |
0.0693 USDT |
0.0731 USDT |
0.0720 USDT |
| 2025-04-10 |
0.0693 USDT |
101,823.1296 FIDA |
0.0754 USDT |
0.0657 USDT |
0.0754 USDT |
0.0688 USDT |
| 2025-04-09 |
0.0699 USDT |
45,300.3373 FIDA |
0.0671 USDT |
0.0656 USDT |
0.0752 USDT |
0.0745 USDT |
| 2025-04-08 |
0.0689 USDT |
74,885.0591 FIDA |
0.0700 USDT |
0.0662 USDT |
0.0724 USDT |
0.0662 USDT |
| 2025-04-07 |
0.0661 USDT |
253,889.0238 FIDA |
0.0674 USDT |
0.0614 USDT |
0.0724 USDT |
0.0691 USDT |
| 2025-04-06 |
0.0767 USDT |
43,100.0960 FIDA |
0.0787 USDT |
0.0702 USDT |
0.0787 USDT |
0.0709 USDT |
| 2025-04-05 |
0.0783 USDT |
26,707.3689 FIDA |
0.0788 USDT |
0.0766 USDT |
0.0799 USDT |
0.0769 USDT |
| 2025-04-04 |
0.0784 USDT |
67,884.8634 FIDA |
0.0802 USDT |
0.0755 USDT |
0.0805 USDT |
0.0778 USDT |