Crypto exchange Kucoin

Market Bonfida (FIDA) / Tether (USDT)

Identifier on Kucoin: FIDA-USDT
Date Price Volume Open Low High Close
2024-05-03 0.3126 USDT 9,746.7327 FIDA 0.3093 USDT 0.3036 USDT 0.3190 USDT 0.3180 USDT
2024-05-02 0.2933 USDT 8,435.6286 FIDA 0.2893 USDT 0.2810 USDT 0.3047 USDT 0.3029 USDT
2024-05-01 0.2787 USDT 11,945.7238 FIDA 0.2857 USDT 0.2661 USDT 0.2870 USDT 0.2845 USDT
2024-04-30 0.2839 USDT 42,296.7957 FIDA 0.3147 USDT 0.2752 USDT 0.3154 USDT 0.2780 USDT
2024-04-29 0.3097 USDT 19,586.6551 FIDA 0.3122 USDT 0.3059 USDT 0.3160 USDT 0.3133 USDT
2024-04-28 0.3212 USDT 12,197.4192 FIDA 0.3176 USDT 0.3176 USDT 0.3235 USDT 0.3182 USDT
2024-04-27 0.3114 USDT 4,104.6436 FIDA 0.3133 USDT 0.3064 USDT 0.3186 USDT 0.3142 USDT
2024-04-26 0.3157 USDT 12,302.9098 FIDA 0.3240 USDT 0.3105 USDT 0.3240 USDT 0.3174 USDT
2024-04-25 0.3224 USDT 16,333.8556 FIDA 0.3262 USDT 0.3139 USDT 0.3296 USDT 0.3256 USDT
2024-04-24 0.3531 USDT 54,241.5804 FIDA 0.3557 USDT 0.3247 USDT 0.3672 USDT 0.3247 USDT
2024-04-23 0.3551 USDT 13,777.3385 FIDA 0.3520 USDT 0.3478 USDT 0.3638 USDT 0.3589 USDT
2024-04-22 0.3508 USDT 14,965.5393 FIDA 0.3495 USDT 0.3436 USDT 0.3637 USDT 0.3487 USDT
2024-04-21 0.3457 USDT 30,964.3990 FIDA 0.3458 USDT 0.3363 USDT 0.3543 USDT 0.3435 USDT
2024-04-20 0.3380 USDT 52,063.3447 FIDA 0.3195 USDT 0.3186 USDT 0.3522 USDT 0.3469 USDT
2024-04-19 0.3206 USDT 25,341.4546 FIDA 0.3152 USDT 0.2929 USDT 0.3291 USDT 0.3253 USDT
2024-04-18 0.3096 USDT 19,397.2067 FIDA 0.3021 USDT 0.2988 USDT 0.3157 USDT 0.3143 USDT
2024-04-17 0.3084 USDT 11,255.5469 FIDA 0.3107 USDT 0.2961 USDT 0.3171 USDT 0.3036 USDT
2024-04-16 0.3016 USDT 22,392.1156 FIDA 0.3027 USDT 0.2900 USDT 0.3166 USDT 0.3166 USDT
2024-04-15 0.3197 USDT 61,004.4761 FIDA 0.3245 USDT 0.2936 USDT 0.3385 USDT 0.3041 USDT
2024-04-14 0.3037 USDT 64,706.9364 FIDA 0.2986 USDT 0.2791 USDT 0.3207 USDT 0.3100 USDT
2024-04-13 0.3058 USDT 180,085.7321 FIDA 0.3621 USDT 0.2440 USDT 0.3771 USDT 0.3004 USDT
2024-04-12 0.3863 USDT 73,183.4291 FIDA 0.4425 USDT 0.3486 USDT 0.4541 USDT 0.3707 USDT
2024-04-11 0.4616 USDT 45,526.8758 FIDA 0.4596 USDT 0.4397 USDT 0.4686 USDT 0.4441 USDT
2024-04-10 0.4546 USDT 84,260.6931 FIDA 0.4639 USDT 0.4371 USDT 0.4669 USDT 0.4510 USDT
2024-04-09 0.4866 USDT 120,388.1084 FIDA 0.5007 USDT 0.4612 USDT 0.5049 USDT 0.4673 USDT
2024-04-08 0.4856 USDT 153,493.8553 FIDA 0.4821 USDT 0.4691 USDT 0.5069 USDT 0.5069 USDT
2024-04-07 0.4716 USDT 239,784.3598 FIDA 0.4676 USDT 0.4628 USDT 0.4789 USDT 0.4764 USDT
2024-04-06 0.4650 USDT 140,019.9384 FIDA 0.4550 USDT 0.4548 USDT 0.4704 USDT 0.4695 USDT
2024-04-05 0.4579 USDT 127,791.6346 FIDA 0.4785 USDT 0.4387 USDT 0.4785 USDT 0.4595 USDT
2024-04-04 0.4778 USDT 129,229.0784 FIDA 0.4718 USDT 0.4513 USDT 0.5029 USDT 0.4869 USDT
2024-04-03 0.4869 USDT 279,304.2652 FIDA 0.4828 USDT 0.4491 USDT 0.5136 USDT 0.4787 USDT
2024-04-02 0.5020 USDT 680,543.3174 FIDA 0.5458 USDT 0.4586 USDT 0.5458 USDT 0.4830 USDT
2024-04-01 0.5807 USDT 1,452,579.3343 FIDA 0.5597 USDT 0.5127 USDT 0.6527 USDT 0.5418 USDT
2024-03-31 0.5354 USDT 169,991.4385 FIDA 0.5315 USDT 0.5289 USDT 0.5471 USDT 0.5388 USDT
2024-03-30 0.5540 USDT 443,597.2399 FIDA 0.5359 USDT 0.5322 USDT 0.5725 USDT 0.5364 USDT
2024-03-29 0.5344 USDT 346,584.9374 FIDA 0.5448 USDT 0.5195 USDT 0.5473 USDT 0.5318 USDT
2024-03-28 0.5409 USDT 290,139.9660 FIDA 0.5169 USDT 0.5047 USDT 0.5625 USDT 0.5452 USDT
2024-03-27 0.5278 USDT 206,372.7801 FIDA 0.5346 USDT 0.5061 USDT 0.5475 USDT 0.5154 USDT
2024-03-26 0.5450 USDT 458,215.7346 FIDA 0.5412 USDT 0.5168 USDT 0.5683 USDT 0.5280 USDT
2024-03-25 0.5306 USDT 431,754.2250 FIDA 0.5123 USDT 0.5060 USDT 0.5547 USDT 0.5374 USDT
2024-03-24 0.4883 USDT 231,982.0901 FIDA 0.4881 USDT 0.4717 USDT 0.5029 USDT 0.5026 USDT
2024-03-23 0.4959 USDT 268,089.3437 FIDA 0.4919 USDT 0.4859 USDT 0.5086 USDT 0.4955 USDT
2024-03-22 0.5087 USDT 289,330.1573 FIDA 0.5172 USDT 0.4836 USDT 0.5297 USDT 0.4842 USDT
2024-03-21 0.5259 USDT 468,617.1769 FIDA 0.5291 USDT 0.5091 USDT 0.5466 USDT 0.5197 USDT
2024-03-20 0.5056 USDT 521,171.8771 FIDA 0.4881 USDT 0.4633 USDT 0.5374 USDT 0.5296 USDT
2024-03-19 0.5075 USDT 1,132,548.2526 FIDA 0.5780 USDT 0.4748 USDT 0.5862 USDT 0.5070 USDT
2024-03-18 0.6200 USDT 2,804,754.8439 FIDA 0.6521 USDT 0.5782 USDT 0.6679 USDT 0.5888 USDT
2024-03-17 0.5999 USDT 2,978,207.3631 FIDA 0.5424 USDT 0.5424 USDT 0.6677 USDT 0.6030 USDT
2024-03-16 0.6073 USDT 3,352,142.9038 FIDA 0.5547 USDT 0.5265 USDT 0.7291 USDT 0.5520 USDT
2024-03-15 0.5573 USDT 3,006,670.0431 FIDA 0.5268 USDT 0.4753 USDT 0.6361 USDT 0.5566 USDT