Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-17 |
0.0050 USDT |
21,465,832.8626 |
0.0050 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-07-16 |
0.0048 USDT |
12,792,472.8942 |
0.0048 USDT |
0.0045 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-07-15 |
0.0046 USDT |
13,204,248.9892 |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-07-14 |
0.0044 USDT |
17,022,415.7850 |
0.0043 USDT |
0.0043 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-07-13 |
0.0043 USDT |
17,090,707.1668 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-07-12 |
0.0043 USDT |
12,117,503.2826 |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-07-11 |
0.0042 USDT |
18,583,249.7894 |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-07-10 |
0.0043 USDT |
13,352,918.2466 |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-07-09 |
0.0042 USDT |
18,748,055.0642 |
0.0040 USDT |
0.0040 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-07-08 |
0.0038 USDT |
14,025,541.1515 |
0.0037 USDT |
0.0035 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-07-07 |
0.0039 USDT |
11,085,687.4510 |
0.0040 USDT |
0.0037 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-07-06 |
0.0039 USDT |
16,150,211.8675 |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-07-05 |
0.0037 USDT |
28,169,780.9558 |
0.0037 USDT |
0.0034 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-07-04 |
0.0041 USDT |
14,046,505.9328 |
0.0043 USDT |
0.0039 USDT |
0.0043 USDT |
0.0039 USDT |
| 2024-07-03 |
0.0044 USDT |
17,749,536.6721 |
0.0045 USDT |
0.0043 USDT |
0.0047 USDT |
0.0043 USDT |
| 2024-07-02 |
0.0044 USDT |
16,333,677.9333 |
0.0043 USDT |
0.0042 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-07-01 |
0.0043 USDT |
15,968,750.8875 |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-06-30 |
0.0044 USDT |
21,341,397.8094 |
0.0046 USDT |
0.0041 USDT |
0.0047 USDT |
0.0042 USDT |
| 2024-06-29 |
0.0050 USDT |
30,249,083.9934 |
0.0052 USDT |
0.0045 USDT |
0.0056 USDT |
0.0047 USDT |
| 2024-06-28 |
0.0053 USDT |
18,179,729.0830 |
0.0053 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-06-27 |
0.0052 USDT |
18,063,725.1572 |
0.0051 USDT |
0.0049 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-06-26 |
0.0051 USDT |
14,036,350.5394 |
0.0051 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2024-06-25 |
0.0049 USDT |
14,532,949.9062 |
0.0047 USDT |
0.0047 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-06-24 |
0.0046 USDT |
12,617,276.7774 |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-06-23 |
0.0048 USDT |
10,895,220.0934 |
0.0048 USDT |
0.0045 USDT |
0.0050 USDT |
0.0046 USDT |
| 2024-06-22 |
0.0049 USDT |
10,037,347.9220 |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-06-21 |
0.0050 USDT |
12,081,733.4933 |
0.0049 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2024-06-20 |
0.0050 USDT |
11,024,470.8476 |
0.0048 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-06-19 |
0.0049 USDT |
24,296,598.4459 |
0.0046 USDT |
0.0045 USDT |
0.0052 USDT |
0.0048 USDT |
| 2024-06-18 |
0.0046 USDT |
31,187,224.6376 |
0.0052 USDT |
0.0042 USDT |
0.0052 USDT |
0.0046 USDT |
| 2024-06-17 |
0.0055 USDT |
9,272,594.5510 |
0.0059 USDT |
0.0051 USDT |
0.0059 USDT |
0.0053 USDT |
| 2024-06-16 |
0.0059 USDT |
9,640,117.1118 |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-06-15 |
0.0059 USDT |
9,350,165.7440 |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-06-14 |
0.0060 USDT |
10,242,549.8915 |
0.0060 USDT |
0.0056 USDT |
0.0062 USDT |
0.0057 USDT |
| 2024-06-13 |
0.0062 USDT |
8,208,504.8896 |
0.0064 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-06-12 |
0.0064 USDT |
11,154,337.1928 |
0.0062 USDT |
0.0060 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-06-11 |
0.0064 USDT |
11,787,950.9285 |
0.0066 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-06-10 |
0.0068 USDT |
8,350,809.0889 |
0.0070 USDT |
0.0067 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-06-09 |
0.0068 USDT |
8,770,950.6850 |
0.0065 USDT |
0.0065 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-06-08 |
0.0069 USDT |
12,144,305.5271 |
0.0071 USDT |
0.0065 USDT |
0.0072 USDT |
0.0066 USDT |
| 2024-06-07 |
0.0075 USDT |
24,850,148.6605 |
0.0081 USDT |
0.0061 USDT |
0.0084 USDT |
0.0070 USDT |
| 2024-06-06 |
0.0083 USDT |
14,932,640.7200 |
0.0083 USDT |
0.0080 USDT |
0.0084 USDT |
0.0081 USDT |
| 2024-06-05 |
0.0083 USDT |
11,569,195.2928 |
0.0083 USDT |
0.0082 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-06-04 |
0.0085 USDT |
18,342,301.2212 |
0.0086 USDT |
0.0081 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-06-03 |
0.0088 USDT |
32,633,398.5699 |
0.0087 USDT |
0.0085 USDT |
0.0093 USDT |
0.0086 USDT |
| 2024-06-02 |
0.0089 USDT |
36,670,248.2972 |
0.0093 USDT |
0.0085 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-06-01 |
0.0096 USDT |
69,032,430.5122 |
0.0090 USDT |
0.0086 USDT |
0.0109 USDT |
0.0092 USDT |
| 2024-05-31 |
0.0091 USDT |
27,350,375.8115 |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-05-30 |
0.0093 USDT |
21,354,519.4432 |
0.0085 USDT |
0.0085 USDT |
0.0098 USDT |
0.0090 USDT |
| 2024-05-29 |
0.0090 USDT |
25,359,891.1211 |
0.0090 USDT |
0.0085 USDT |
0.0101 USDT |
0.0086 USDT |