Identifier on Kucoin: FOLKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
10.7871 USDT |
77,076.7700 |
10.8037 USDT |
10.2932 USDT |
11.2344 USDT |
11.1269 USDT |
| 2025-12-04 |
11.0354 USDT |
152,107.4600 |
11.5696 USDT |
10.3938 USDT |
11.6919 USDT |
10.8516 USDT |
| 2025-12-03 |
11.3684 USDT |
157,826.6300 |
11.8985 USDT |
10.7850 USDT |
12.1259 USDT |
11.1832 USDT |
| 2025-12-02 |
13.5291 USDT |
116,086.1400 |
13.6242 USDT |
12.3583 USDT |
14.4843 USDT |
12.4313 USDT |
| 2025-12-01 |
12.4959 USDT |
141,889.7400 |
11.0845 USDT |
10.7392 USDT |
14.5526 USDT |
13.9073 USDT |
| 2025-11-30 |
9.9341 USDT |
33,231.6300 |
9.5259 USDT |
9.3936 USDT |
11.2564 USDT |
11.2311 USDT |
| 2025-11-29 |
9.5566 USDT |
31,634.7700 |
9.4531 USDT |
9.3000 USDT |
9.9262 USDT |
9.5772 USDT |
| 2025-11-28 |
9.1962 USDT |
19,098.5000 |
9.1877 USDT |
9.0462 USDT |
9.3707 USDT |
9.2394 USDT |
| 2025-11-27 |
9.1284 USDT |
36,498.5600 |
9.4273 USDT |
8.8290 USDT |
9.5007 USDT |
9.2388 USDT |
| 2025-11-26 |
9.1420 USDT |
43,305.8200 |
9.1307 USDT |
8.9331 USDT |
9.3396 USDT |
9.3175 USDT |
| 2025-11-25 |
8.9163 USDT |
51,650.5900 |
8.9775 USDT |
8.6305 USDT |
9.2000 USDT |
9.0761 USDT |
| 2025-11-24 |
8.4191 USDT |
60,497.3400 |
7.8367 USDT |
7.8367 USDT |
9.1824 USDT |
8.9777 USDT |
| 2025-11-23 |
7.8385 USDT |
82,784.5600 |
7.3905 USDT |
7.3900 USDT |
8.3062 USDT |
7.5609 USDT |
| 2025-11-22 |
7.2564 USDT |
74,521.0000 |
7.0178 USDT |
6.6635 USDT |
7.9658 USDT |
7.4545 USDT |
| 2025-11-21 |
7.4069 USDT |
396,143.0100 |
9.5960 USDT |
5.6530 USDT |
10.8484 USDT |
7.1077 USDT |
| 2025-11-20 |
7.3951 USDT |
663,728.4700 |
6.2819 USDT |
6.2051 USDT |
9.2287 USDT |
8.5477 USDT |
| 2025-11-19 |
6.1789 USDT |
629,589.3800 |
6.3014 USDT |
5.9641 USDT |
6.3474 USDT |
6.1894 USDT |
| 2025-11-18 |
6.1863 USDT |
526,986.2000 |
6.1637 USDT |
5.9725 USDT |
6.3500 USDT |
6.2874 USDT |
| 2025-11-17 |
5.7968 USDT |
481,313.2200 |
5.8552 USDT |
5.6933 USDT |
6.0989 USDT |
6.0982 USDT |
| 2025-11-16 |
6.1057 USDT |
656,584.5100 |
6.0823 USDT |
5.8754 USDT |
6.3869 USDT |
5.9204 USDT |
| 2025-11-15 |
5.7947 USDT |
849,066.2300 |
5.6928 USDT |
5.4325 USDT |
6.1731 USDT |
5.7504 USDT |
| 2025-11-14 |
5.7276 USDT |
400,527.5200 |
6.3784 USDT |
5.2002 USDT |
6.4943 USDT |
5.6904 USDT |
| 2025-11-13 |
5.6503 USDT |
174,940.1400 |
5.4324 USDT |
5.3923 USDT |
6.0032 USDT |
5.8800 USDT |
| 2025-11-12 |
5.7051 USDT |
424,037.1400 |
5.5765 USDT |
5.4723 USDT |
6.1245 USDT |
5.5531 USDT |
| 2025-11-11 |
5.7779 USDT |
572,617.1900 |
5.8816 USDT |
5.4651 USDT |
6.3306 USDT |
5.5724 USDT |
| 2025-11-10 |
6.3813 USDT |
84,112.4000 |
6.2272 USDT |
6.1447 USDT |
6.6027 USDT |
6.4246 USDT |
| 2025-11-09 |
6.5714 USDT |
460,167.8300 |
6.2900 USDT |
5.8322 USDT |
7.7485 USDT |
7.4448 USDT |
| 2025-11-08 |
5.7141 USDT |
830,590.1400 |
4.6915 USDT |
4.4966 USDT |
7.4756 USDT |
7.0892 USDT |
| 2025-11-07 |
4.7328 USDT |
1,409,895.5100 |
4.0926 USDT |
3.8629 USDT |
7.2413 USDT |
4.6765 USDT |
| 2025-11-06 |
4.9327 USDT |
882,664.5200 |
1.0000 USDT |
1.0000 USDT |
8.3202 USDT |
4.0965 USDT |