Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.0126 USDT |
15,619,676.9056 |
0.0130 USDT |
0.0121 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-03-29 |
0.0137 USDT |
19,765,582.0040 |
0.0143 USDT |
0.0130 USDT |
0.0145 USDT |
0.0131 USDT |
| 2024-03-28 |
0.0144 USDT |
54,456,727.3629 |
0.0124 USDT |
0.0119 USDT |
0.0168 USDT |
0.0145 USDT |
| 2024-03-27 |
0.0123 USDT |
22,140,674.6343 |
0.0120 USDT |
0.0118 USDT |
0.0128 USDT |
0.0124 USDT |
| 2024-03-26 |
0.0120 USDT |
20,505,803.0323 |
0.0118 USDT |
0.0114 USDT |
0.0129 USDT |
0.0121 USDT |
| 2024-03-25 |
0.0118 USDT |
24,318,274.5883 |
0.0115 USDT |
0.0113 USDT |
0.0122 USDT |
0.0118 USDT |
| 2024-03-24 |
0.0110 USDT |
9,540,519.8973 |
0.0110 USDT |
0.0107 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-03-23 |
0.0111 USDT |
7,726,092.8160 |
0.0105 USDT |
0.0103 USDT |
0.0118 USDT |
0.0111 USDT |
| 2024-03-22 |
0.0106 USDT |
11,584,146.0193 |
0.0107 USDT |
0.0101 USDT |
0.0110 USDT |
0.0103 USDT |
| 2024-03-21 |
0.0107 USDT |
26,908,095.5125 |
0.0108 USDT |
0.0095 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-03-20 |
0.0100 USDT |
29,577,368.4957 |
0.0096 USDT |
0.0090 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-03-19 |
0.0100 USDT |
27,554,879.5735 |
0.0109 USDT |
0.0094 USDT |
0.0111 USDT |
0.0101 USDT |
| 2024-03-18 |
0.0112 USDT |
26,298,487.5447 |
0.0115 USDT |
0.0106 USDT |
0.0124 USDT |
0.0110 USDT |
| 2024-03-17 |
0.0111 USDT |
15,707,112.4625 |
0.0107 USDT |
0.0101 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-03-16 |
0.0116 USDT |
28,217,228.8546 |
0.0121 USDT |
0.0105 USDT |
0.0124 USDT |
0.0107 USDT |
| 2024-03-15 |
0.0121 USDT |
42,062,900.2159 |
0.0134 USDT |
0.0110 USDT |
0.0135 USDT |
0.0123 USDT |
| 2024-03-14 |
0.0134 USDT |
46,034,824.6872 |
0.0142 USDT |
0.0124 USDT |
0.0143 USDT |
0.0134 USDT |
| 2024-03-13 |
0.0144 USDT |
26,928,040.0088 |
0.0150 USDT |
0.0138 USDT |
0.0150 USDT |
0.0140 USDT |
| 2024-03-12 |
0.0146 USDT |
50,976,822.3914 |
0.0145 USDT |
0.0132 USDT |
0.0162 USDT |
0.0151 USDT |
| 2024-03-11 |
0.0145 USDT |
39,054,013.8678 |
0.0147 USDT |
0.0139 USDT |
0.0153 USDT |
0.0145 USDT |
| 2024-03-10 |
0.0156 USDT |
102,368,851.3176 |
0.0138 USDT |
0.0135 USDT |
0.0174 USDT |
0.0150 USDT |
| 2024-03-09 |
0.0128 USDT |
44,237,702.0645 |
0.0123 USDT |
0.0120 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-03-08 |
0.0125 USDT |
57,928,158.8762 |
0.0131 USDT |
0.0117 USDT |
0.0134 USDT |
0.0123 USDT |
| 2024-03-07 |
0.0137 USDT |
69,652,986.3795 |
0.0137 USDT |
0.0129 USDT |
0.0147 USDT |
0.0132 USDT |
| 2024-03-06 |
0.0126 USDT |
107,368,778.0370 |
0.0110 USDT |
0.0104 USDT |
0.0141 USDT |
0.0136 USDT |
| 2024-03-05 |
0.0123 USDT |
109,276,843.2875 |
0.0128 USDT |
0.0090 USDT |
0.0149 USDT |
0.0110 USDT |
| 2024-03-04 |
0.0113 USDT |
82,847,106.5786 |
0.0105 USDT |
0.0099 USDT |
0.0140 USDT |
0.0137 USDT |
| 2024-03-03 |
0.0095 USDT |
62,330,674.3276 |
0.0092 USDT |
0.0078 USDT |
0.0111 USDT |
0.0099 USDT |
| 2024-03-02 |
0.0088 USDT |
45,371,301.5522 |
0.0083 USDT |
0.0079 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-03-01 |
0.0081 USDT |
23,001,021.5153 |
0.0080 USDT |
0.0079 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-02-29 |
0.0079 USDT |
43,188,671.9668 |
0.0072 USDT |
0.0071 USDT |
0.0090 USDT |
0.0080 USDT |
| 2024-02-28 |
0.0072 USDT |
32,123,948.3820 |
0.0073 USDT |
0.0063 USDT |
0.0079 USDT |
0.0072 USDT |
| 2024-02-27 |
0.0071 USDT |
15,533,537.9840 |
0.0070 USDT |
0.0069 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-02-26 |
0.0069 USDT |
16,696,545.3194 |
0.0070 USDT |
0.0067 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-02-25 |
0.0070 USDT |
14,717,356.8903 |
0.0070 USDT |
0.0068 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-02-24 |
0.0069 USDT |
46,653,064.0730 |
0.0063 USDT |
0.0062 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-02-23 |
0.0063 USDT |
23,158,500.0081 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-02-22 |
0.0063 USDT |
12,969,985.1949 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-02-21 |
0.0062 USDT |
12,160,841.3038 |
0.0064 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-02-20 |
0.0065 USDT |
22,002,986.4486 |
0.0067 USDT |
0.0061 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-02-19 |
0.0067 USDT |
18,299,664.4346 |
0.0066 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-02-18 |
0.0066 USDT |
11,161,449.7750 |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-02-17 |
0.0066 USDT |
14,182,401.1671 |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-02-16 |
0.0066 USDT |
15,657,722.8580 |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-02-15 |
0.0066 USDT |
20,235,437.9928 |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-02-14 |
0.0065 USDT |
14,160,993.3780 |
0.0064 USDT |
0.0063 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-02-13 |
0.0064 USDT |
13,632,214.9917 |
0.0064 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-02-12 |
0.0062 USDT |
16,725,449.2425 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-02-11 |
0.0063 USDT |
11,181,968.0945 |
0.0062 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-02-10 |
0.0062 USDT |
9,215,760.9175 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |