Crypto exchange Kucoin

Market Bonfida (FIDA) / Tether (USDT)

Identifier on Kucoin: FIDA-USDT
Date Price Volume Open Low High Close
2024-02-26 0.3600 USDT 2,984,170.0067 FIDA 0.3674 USDT 0.3479 USDT 0.3708 USDT 0.3589 USDT
2024-02-25 0.3613 USDT 1,147,275.9990 FIDA 0.3538 USDT 0.3442 USDT 0.3731 USDT 0.3681 USDT
2024-02-24 0.3529 USDT 360,460.1347 FIDA 0.3447 USDT 0.3364 USDT 0.3671 USDT 0.3539 USDT
2024-02-23 0.3407 USDT 753,365.7557 FIDA 0.3186 USDT 0.3184 USDT 0.3594 USDT 0.3444 USDT
2024-02-22 0.3194 USDT 181,668.9126 FIDA 0.3103 USDT 0.3010 USDT 0.3299 USDT 0.3191 USDT
2024-02-21 0.3058 USDT 189,046.7701 FIDA 0.3201 USDT 0.2982 USDT 0.3201 USDT 0.3024 USDT
2024-02-20 0.3210 USDT 138,206.7711 FIDA 0.3336 USDT 0.3087 USDT 0.3336 USDT 0.3208 USDT
2024-02-19 0.3360 USDT 76,027.8507 FIDA 0.3380 USDT 0.3275 USDT 0.3442 USDT 0.3338 USDT
2024-02-18 0.3352 USDT 90,955.3559 FIDA 0.3333 USDT 0.3296 USDT 0.3425 USDT 0.3383 USDT
2024-02-17 0.3189 USDT 56,209.7637 FIDA 0.3283 USDT 0.3119 USDT 0.3283 USDT 0.3227 USDT
2024-02-16 0.3343 USDT 291,499.0084 FIDA 0.3371 USDT 0.3167 USDT 0.3507 USDT 0.3264 USDT
2024-02-15 0.3132 USDT 108,231.8901 FIDA 0.3087 USDT 0.3072 USDT 0.3240 USDT 0.3197 USDT
2024-02-14 0.3093 USDT 125,481.8040 FIDA 0.3045 USDT 0.2983 USDT 0.3205 USDT 0.3094 USDT
2024-02-13 0.3053 USDT 184,180.9778 FIDA 0.2935 USDT 0.2892 USDT 0.3198 USDT 0.3018 USDT
2024-02-12 0.2866 USDT 62,387.0165 FIDA 0.2831 USDT 0.2800 USDT 0.2935 USDT 0.2921 USDT
2024-02-11 0.2884 USDT 87,309.3891 FIDA 0.2881 USDT 0.2802 USDT 0.2915 USDT 0.2809 USDT
2024-02-10 0.2904 USDT 115,627.6895 FIDA 0.3021 USDT 0.2809 USDT 0.3045 USDT 0.2902 USDT
2024-02-09 0.2874 USDT 298,283.4267 FIDA 0.2723 USDT 0.2723 USDT 0.3039 USDT 0.2904 USDT
2024-02-08 0.2713 USDT 136,830.2156 FIDA 0.2687 USDT 0.2679 USDT 0.2741 USDT 0.2722 USDT
2024-02-07 0.2634 USDT 88,035.5500 FIDA 0.2616 USDT 0.2592 USDT 0.2694 USDT 0.2679 USDT
2024-02-06 0.2590 USDT 20,275.5841 FIDA 0.2597 USDT 0.2573 USDT 0.2622 USDT 0.2604 USDT
2024-02-05 0.2616 USDT 15,674.5925 FIDA 0.2589 USDT 0.2563 USDT 0.2658 USDT 0.2595 USDT
2024-02-04 0.2589 USDT 84,718.0254 FIDA 0.2625 USDT 0.2557 USDT 0.2627 USDT 0.2557 USDT
2024-02-03 0.2666 USDT 41,649.3821 FIDA 0.2715 USDT 0.2634 USDT 0.2767 USDT 0.2655 USDT
2024-02-02 0.2692 USDT 188,015.1242 FIDA 0.2535 USDT 0.2535 USDT 0.2842 USDT 0.2715 USDT
2024-02-01 0.2534 USDT 33,766.8151 FIDA 0.2562 USDT 0.2492 USDT 0.2573 USDT 0.2533 USDT
2024-01-31 0.2634 USDT 53,260.6790 FIDA 0.2685 USDT 0.2562 USDT 0.2691 USDT 0.2562 USDT
2024-01-30 0.2709 USDT 392,731.1753 FIDA 0.2794 USDT 0.2474 USDT 0.2807 USDT 0.2722 USDT
2024-01-29 0.2754 USDT 102,079.2600 FIDA 0.2697 USDT 0.2682 USDT 0.2869 USDT 0.2764 USDT
2024-01-28 0.2814 USDT 212,569.0305 FIDA 0.2729 USDT 0.2700 USDT 0.2886 USDT 0.2711 USDT
2024-01-27 0.2715 USDT 22,223.4673 FIDA 0.2703 USDT 0.2661 USDT 0.2729 USDT 0.2712 USDT
2024-01-26 0.2701 USDT 100,978.6256 FIDA 0.2610 USDT 0.2594 USDT 0.2776 USDT 0.2728 USDT
2024-01-25 0.2611 USDT 28,720.3472 FIDA 0.2652 USDT 0.2565 USDT 0.2661 USDT 0.2615 USDT
2024-01-24 0.2591 USDT 94,458.3660 FIDA 0.2598 USDT 0.2553 USDT 0.2649 USDT 0.2601 USDT
2024-01-23 0.2522 USDT 152,192.4251 FIDA 0.2628 USDT 0.2454 USDT 0.2674 USDT 0.2554 USDT
2024-01-22 0.2707 USDT 67,583.2332 FIDA 0.2820 USDT 0.2625 USDT 0.2820 USDT 0.2625 USDT
2024-01-21 0.2855 USDT 54,375.9254 FIDA 0.2797 USDT 0.2791 USDT 0.2910 USDT 0.2812 USDT
2024-01-20 0.2791 USDT 43,206.2490 FIDA 0.2878 USDT 0.2751 USDT 0.2878 USDT 0.2813 USDT
2024-01-19 0.2767 USDT 219,060.7328 FIDA 0.2784 USDT 0.2660 USDT 0.2920 USDT 0.2867 USDT
2024-01-18 0.2942 USDT 47,059.5707 FIDA 0.3054 USDT 0.2751 USDT 0.3095 USDT 0.2769 USDT
2024-01-17 0.3050 USDT 51,916.3873 FIDA 0.3084 USDT 0.2997 USDT 0.3091 USDT 0.3033 USDT
2024-01-16 0.3045 USDT 93,546.8486 FIDA 0.3046 USDT 0.2959 USDT 0.3092 USDT 0.3092 USDT
2024-01-15 0.3116 USDT 105,522.5347 FIDA 0.3046 USDT 0.3017 USDT 0.3182 USDT 0.3040 USDT
2024-01-14 0.3119 USDT 178,701.3379 FIDA 0.3036 USDT 0.3027 USDT 0.3203 USDT 0.3074 USDT
2024-01-13 0.3001 USDT 145,412.1471 FIDA 0.2934 USDT 0.2867 USDT 0.3106 USDT 0.3059 USDT
2024-01-12 0.3009 USDT 256,847.8782 FIDA 0.3127 USDT 0.2835 USDT 0.3139 USDT 0.2926 USDT
2024-01-11 0.3046 USDT 405,170.8335 FIDA 0.2978 USDT 0.2868 USDT 0.3205 USDT 0.3080 USDT
2024-01-10 0.2691 USDT 88,988.6952 FIDA 0.2694 USDT 0.2609 USDT 0.2752 USDT 0.2677 USDT
2024-01-09 0.2733 USDT 151,967.5414 FIDA 0.2804 USDT 0.2600 USDT 0.2847 USDT 0.2669 USDT
2024-01-08 0.2693 USDT 129,768.6634 FIDA 0.2854 USDT 0.2542 USDT 0.2854 USDT 0.2744 USDT