Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
0.0567 USDT |
559,684.2762 |
0.0582 USDT |
0.0560 USDT |
0.0583 USDT |
0.0561 USDT |
| 2022-09-23 |
0.0567 USDT |
2,538,445.5498 |
0.0576 USDT |
0.0516 USDT |
0.0600 USDT |
0.0576 USDT |
| 2022-09-22 |
0.0590 USDT |
2,869,565.9544 |
0.0560 USDT |
0.0556 USDT |
0.0609 USDT |
0.0594 USDT |
| 2022-09-21 |
0.0590 USDT |
1,544,681.3500 |
0.0600 USDT |
0.0564 USDT |
0.0607 USDT |
0.0585 USDT |
| 2022-09-20 |
0.0619 USDT |
745,593.3917 |
0.0641 USDT |
0.0601 USDT |
0.0646 USDT |
0.0601 USDT |
| 2022-09-19 |
0.0621 USDT |
3,081,805.2568 |
0.0650 USDT |
0.0592 USDT |
0.0661 USDT |
0.0640 USDT |
| 2022-09-18 |
0.0688 USDT |
1,420,773.7399 |
0.0713 USDT |
0.0670 USDT |
0.0713 USDT |
0.0680 USDT |
| 2022-09-17 |
0.0706 USDT |
2,839,789.9176 |
0.0688 USDT |
0.0683 USDT |
0.0719 USDT |
0.0709 USDT |
| 2022-09-16 |
0.0708 USDT |
3,174,251.7240 |
0.0722 USDT |
0.0685 USDT |
0.0742 USDT |
0.0699 USDT |
| 2022-09-15 |
0.0715 USDT |
3,740,732.2815 |
0.0715 USDT |
0.0678 USDT |
0.0779 USDT |
0.0715 USDT |
| 2022-09-14 |
0.0709 USDT |
6,186,854.3676 |
0.0703 USDT |
0.0666 USDT |
0.0740 USDT |
0.0717 USDT |
| 2022-09-13 |
0.0745 USDT |
4,210,320.3638 |
0.0775 USDT |
0.0701 USDT |
0.0813 USDT |
0.0713 USDT |
| 2022-09-12 |
0.0781 USDT |
7,049,351.1841 |
0.0791 USDT |
0.0727 USDT |
0.0829 USDT |
0.0772 USDT |
| 2022-09-11 |
0.0695 USDT |
977,423.9514 |
0.0704 USDT |
0.0682 USDT |
0.0709 USDT |
0.0702 USDT |
| 2022-09-10 |
0.0701 USDT |
8,297,245.9484 |
0.0716 USDT |
0.0660 USDT |
0.0751 USDT |
0.0698 USDT |
| 2022-09-09 |
0.0701 USDT |
8,290,155.5057 |
0.0659 USDT |
0.0655 USDT |
0.0743 USDT |
0.0727 USDT |
| 2022-09-08 |
0.0658 USDT |
2,001,605.8459 |
0.0676 USDT |
0.0634 USDT |
0.0698 USDT |
0.0661 USDT |
| 2022-09-07 |
0.0662 USDT |
2,426,098.7451 |
0.0664 USDT |
0.0623 USDT |
0.0699 USDT |
0.0684 USDT |
| 2022-09-06 |
0.0690 USDT |
3,035,623.9331 |
0.0765 USDT |
0.0615 USDT |
0.0777 USDT |
0.0675 USDT |
| 2022-09-05 |
0.0759 USDT |
1,541,279.5838 |
0.0769 USDT |
0.0745 USDT |
0.0779 USDT |
0.0756 USDT |
| 2022-09-04 |
0.0762 USDT |
2,463,077.8034 |
0.0766 USDT |
0.0753 USDT |
0.0771 USDT |
0.0765 USDT |
| 2022-09-03 |
0.0767 USDT |
1,203,301.1692 |
0.0783 USDT |
0.0749 USDT |
0.0795 USDT |
0.0761 USDT |
| 2022-09-02 |
0.0771 USDT |
1,626,502.4481 |
0.0760 USDT |
0.0750 USDT |
0.0797 USDT |
0.0768 USDT |
| 2022-09-01 |
0.0755 USDT |
3,285,489.6603 |
0.0754 USDT |
0.0730 USDT |
0.0798 USDT |
0.0758 USDT |
| 2022-08-31 |
0.0770 USDT |
3,485,996.6802 |
0.0784 USDT |
0.0724 USDT |
0.0819 USDT |
0.0743 USDT |
| 2022-08-30 |
0.0842 USDT |
2,560,063.9429 |
0.0848 USDT |
0.0791 USDT |
0.0877 USDT |
0.0811 USDT |
| 2022-08-29 |
0.0843 USDT |
5,859,990.6340 |
0.0805 USDT |
0.0786 USDT |
0.0893 USDT |
0.0867 USDT |
| 2022-08-28 |
0.0816 USDT |
6,059,892.0564 |
0.0772 USDT |
0.0766 USDT |
0.0919 USDT |
0.0831 USDT |
| 2022-08-27 |
0.0753 USDT |
4,636,097.9427 |
0.0731 USDT |
0.0711 USDT |
0.0785 USDT |
0.0758 USDT |
| 2022-08-26 |
0.0834 USDT |
7,354,995.1079 |
0.0887 USDT |
0.0766 USDT |
0.0887 USDT |
0.0789 USDT |
| 2022-08-25 |
0.0884 USDT |
2,883,083.8729 |
0.0860 USDT |
0.0860 USDT |
0.0905 USDT |
0.0883 USDT |
| 2022-08-24 |
0.0878 USDT |
4,004,187.4794 |
0.0876 USDT |
0.0853 USDT |
0.0909 USDT |
0.0861 USDT |
| 2022-08-23 |
0.0878 USDT |
3,226,603.5302 |
0.0855 USDT |
0.0845 USDT |
0.0914 USDT |
0.0885 USDT |
| 2022-08-22 |
0.0868 USDT |
5,166,880.3683 |
0.0919 USDT |
0.0832 USDT |
0.0919 USDT |
0.0849 USDT |
| 2022-08-21 |
0.0904 USDT |
3,920,869.4366 |
0.0890 USDT |
0.0875 USDT |
0.0937 USDT |
0.0890 USDT |
| 2022-08-20 |
0.0887 USDT |
9,458,789.0539 |
0.0841 USDT |
0.0841 USDT |
0.0947 USDT |
0.0886 USDT |
| 2022-08-19 |
0.0875 USDT |
14,432,964.9098 |
0.0979 USDT |
0.0822 USDT |
0.0980 USDT |
0.0852 USDT |
| 2022-08-18 |
0.1082 USDT |
8,286,791.3433 |
0.1075 USDT |
0.1043 USDT |
0.1117 USDT |
0.1080 USDT |
| 2022-08-17 |
0.1112 USDT |
9,121,127.8975 |
0.1110 USDT |
0.1019 USDT |
0.1205 USDT |
0.1045 USDT |
| 2022-08-16 |
0.1192 USDT |
8,724,035.7974 |
0.1203 USDT |
0.1090 USDT |
0.1325 USDT |
0.1106 USDT |
| 2022-08-15 |
0.1281 USDT |
5,045,673.4801 |
0.1301 USDT |
0.1225 USDT |
0.1351 USDT |
0.1251 USDT |
| 2022-08-14 |
0.1375 USDT |
10,008,666.6480 |
0.1410 USDT |
0.1234 USDT |
0.1524 USDT |
0.1292 USDT |
| 2022-08-13 |
0.1353 USDT |
12,061,176.3235 |
0.1246 USDT |
0.1200 USDT |
0.1556 USDT |
0.1356 USDT |
| 2022-08-12 |
0.1217 USDT |
5,593,258.8152 |
0.1123 USDT |
0.1112 USDT |
0.1284 USDT |
0.1242 USDT |
| 2022-08-11 |
0.1186 USDT |
3,998,285.3250 |
0.1190 USDT |
0.1124 USDT |
0.1278 USDT |
0.1132 USDT |
| 2022-08-10 |
0.1159 USDT |
3,569,336.5665 |
0.1101 USDT |
0.1052 USDT |
0.1280 USDT |
0.1205 USDT |
| 2022-08-09 |
0.1145 USDT |
6,576,831.9053 |
0.1143 USDT |
0.1019 USDT |
0.1235 USDT |
0.1071 USDT |
| 2022-08-08 |
0.1100 USDT |
2,663,997.4496 |
0.1043 USDT |
0.1039 USDT |
0.1162 USDT |
0.1127 USDT |
| 2022-08-07 |
0.1050 USDT |
1,475,837.3685 |
0.1060 USDT |
0.1031 USDT |
0.1072 USDT |
0.1045 USDT |
| 2022-08-06 |
0.1027 USDT |
6,017,022.9229 |
0.0980 USDT |
0.0967 USDT |
0.1113 USDT |
0.1093 USDT |