Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.0961 USDT |
19,189,214.4152 |
0.0852 USDT |
0.0792 USDT |
0.1141 USDT |
0.1004 USDT |
| 2022-06-18 |
0.0830 USDT |
8,448,148.7408 |
0.0887 USDT |
0.0760 USDT |
0.0926 USDT |
0.0763 USDT |
| 2022-06-17 |
0.0896 USDT |
8,397,655.2586 |
0.0861 USDT |
0.0848 USDT |
0.0953 USDT |
0.0890 USDT |
| 2022-06-16 |
0.1003 USDT |
26,691,847.9631 |
0.1056 USDT |
0.0854 USDT |
0.1227 USDT |
0.0911 USDT |
| 2022-06-15 |
0.0852 USDT |
33,369,155.2822 |
0.0677 USDT |
0.0613 USDT |
0.1095 USDT |
0.0895 USDT |
| 2022-06-14 |
0.0646 USDT |
12,121,051.2171 |
0.0576 USDT |
0.0553 USDT |
0.0778 USDT |
0.0667 USDT |
| 2022-06-13 |
0.0610 USDT |
28,391,207.4931 |
0.0539 USDT |
0.0510 USDT |
0.0700 USDT |
0.0556 USDT |
| 2022-06-12 |
0.0549 USDT |
11,065,490.5549 |
0.0584 USDT |
0.0497 USDT |
0.0627 USDT |
0.0570 USDT |
| 2022-06-11 |
0.0622 USDT |
10,418,383.3196 |
0.0673 USDT |
0.0553 USDT |
0.0733 USDT |
0.0605 USDT |
| 2022-06-10 |
0.0710 USDT |
9,157,919.8047 |
0.0796 USDT |
0.0624 USDT |
0.0820 USDT |
0.0680 USDT |
| 2022-06-09 |
0.0808 USDT |
7,934,309.6535 |
0.0743 USDT |
0.0734 USDT |
0.0873 USDT |
0.0800 USDT |
| 2022-06-08 |
0.0940 USDT |
8,066,488.3782 |
0.1035 USDT |
0.0796 USDT |
0.1047 USDT |
0.0840 USDT |
| 2022-06-07 |
0.1055 USDT |
8,329,896.7883 |
0.1131 USDT |
0.1000 USDT |
0.1131 USDT |
0.1046 USDT |
| 2022-06-06 |
0.1126 USDT |
8,102,050.1657 |
0.1076 USDT |
0.1059 USDT |
0.1202 USDT |
0.1146 USDT |
| 2022-06-05 |
0.1101 USDT |
3,408,099.3519 |
0.1155 USDT |
0.1059 USDT |
0.1159 USDT |
0.1100 USDT |
| 2022-06-04 |
0.1161 USDT |
1,974,468.4994 |
0.1170 USDT |
0.1140 USDT |
0.1180 USDT |
0.1147 USDT |
| 2022-06-03 |
0.1177 USDT |
2,620,553.8190 |
0.1244 USDT |
0.1119 USDT |
0.1244 USDT |
0.1152 USDT |
| 2022-06-02 |
0.1210 USDT |
5,369,325.8420 |
0.1170 USDT |
0.1154 USDT |
0.1267 USDT |
0.1220 USDT |
| 2022-06-01 |
0.1236 USDT |
11,949,133.4197 |
0.1322 USDT |
0.1135 USDT |
0.1346 USDT |
0.1141 USDT |
| 2022-05-31 |
0.1416 USDT |
14,086,625.9240 |
0.1430 USDT |
0.1280 USDT |
0.1542 USDT |
0.1322 USDT |
| 2022-05-30 |
0.1228 USDT |
9,730,032.6473 |
0.1155 USDT |
0.1149 USDT |
0.1336 USDT |
0.1258 USDT |
| 2022-05-29 |
0.1176 USDT |
9,779,088.5142 |
0.1181 USDT |
0.1110 USDT |
0.1240 USDT |
0.1155 USDT |
| 2022-05-28 |
0.1229 USDT |
17,627,958.3316 |
0.1155 USDT |
0.1117 USDT |
0.1380 USDT |
0.1169 USDT |
| 2022-05-27 |
0.1099 USDT |
12,836,935.2707 |
0.1040 USDT |
0.1000 USDT |
0.1217 USDT |
0.1140 USDT |
| 2022-05-26 |
0.1194 USDT |
18,511,240.7082 |
0.1307 USDT |
0.1002 USDT |
0.1400 USDT |
0.1134 USDT |
| 2022-05-25 |
0.1464 USDT |
10,308,504.6967 |
0.1515 USDT |
0.1248 USDT |
0.1659 USDT |
0.1306 USDT |
| 2022-05-24 |
0.1543 USDT |
9,077,846.2070 |
0.1711 USDT |
0.1400 USDT |
0.1746 USDT |
0.1490 USDT |
| 2022-05-23 |
0.1776 USDT |
11,418,737.2680 |
0.1741 USDT |
0.1673 USDT |
0.1966 USDT |
0.1681 USDT |
| 2022-05-22 |
0.1761 USDT |
9,085,198.3535 |
0.1758 USDT |
0.1653 USDT |
0.1880 USDT |
0.1751 USDT |
| 2022-05-21 |
0.1819 USDT |
8,287,022.8795 |
0.1931 USDT |
0.1620 USDT |
0.1978 USDT |
0.1816 USDT |
| 2022-05-20 |
0.1990 USDT |
8,668,968.8529 |
0.2108 USDT |
0.1848 USDT |
0.2197 USDT |
0.1944 USDT |
| 2022-05-19 |
0.2052 USDT |
8,118,229.6787 |
0.1879 USDT |
0.1862 USDT |
0.2258 USDT |
0.2124 USDT |
| 2022-05-18 |
0.2089 USDT |
11,708,206.3983 |
0.2455 USDT |
0.1840 USDT |
0.2481 USDT |
0.2023 USDT |
| 2022-05-17 |
0.2482 USDT |
7,684,812.0047 |
0.2460 USDT |
0.2312 USDT |
0.2602 USDT |
0.2483 USDT |
| 2022-05-16 |
0.2519 USDT |
11,871,987.1939 |
0.2890 USDT |
0.2243 USDT |
0.2898 USDT |
0.2458 USDT |
| 2022-05-15 |
0.2510 USDT |
8,107,017.0791 |
0.2700 USDT |
0.2338 USDT |
0.2719 USDT |
0.2662 USDT |
| 2022-05-14 |
0.2389 USDT |
19,060,538.1758 |
0.2640 USDT |
0.1856 USDT |
0.3000 USDT |
0.2533 USDT |
| 2022-05-13 |
0.2686 USDT |
21,943,600.6720 |
0.1780 USDT |
0.1700 USDT |
0.3234 USDT |
0.2650 USDT |
| 2022-05-12 |
0.1507 USDT |
30,816,748.3562 |
0.1628 USDT |
0.0781 USDT |
0.2282 USDT |
0.1957 USDT |
| 2022-05-11 |
0.2829 USDT |
21,408,936.5926 |
0.4024 USDT |
0.1193 USDT |
0.4213 USDT |
0.1238 USDT |
| 2022-05-10 |
0.3827 USDT |
15,108,763.3885 |
0.3223 USDT |
0.2765 USDT |
0.4500 USDT |
0.3797 USDT |
| 2022-05-09 |
0.4301 USDT |
16,380,344.5524 |
0.5673 USDT |
0.3151 USDT |
0.5684 USDT |
0.3499 USDT |
| 2022-05-08 |
0.6080 USDT |
6,085,268.7467 |
0.6645 USDT |
0.5521 USDT |
0.6652 USDT |
0.5842 USDT |
| 2022-05-07 |
0.6591 USDT |
8,497,637.8199 |
0.6547 USDT |
0.5950 USDT |
0.7099 USDT |
0.6403 USDT |
| 2022-05-06 |
0.6347 USDT |
8,733,430.8572 |
0.4800 USDT |
0.4800 USDT |
0.7024 USDT |
0.5764 USDT |