Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: FOLKS-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-08 | 1.4326 USDT | 261.6200 | 1.4389 USDT | 1.4314 USDT | 1.4389 USDT | 1.4314 USDT |
| 2026-02-07 | 1.4125 USDT | 38,456.2400 | 1.4781 USDT | 1.3563 USDT | 1.4889 USDT | 1.3619 USDT |
| 2026-02-06 | 1.3773 USDT | 280,387.3500 | 1.2470 USDT | 1.0769 USDT | 1.5287 USDT | 1.4856 USDT |
| 2026-02-05 | 1.4846 USDT | 13,019.6100 | 1.4970 USDT | 1.4503 USDT | 1.5124 USDT | 1.4588 USDT |
| 2026-02-04 | 1.5120 USDT | 54,180.2500 | 1.5403 USDT | 1.4094 USDT | 1.6388 USDT | 1.4884 USDT |
| 2026-02-03 | 1.5189 USDT | 65,299.8100 | 1.5867 USDT | 1.4544 USDT | 1.5867 USDT | 1.5110 USDT |
| 2026-02-02 | 1.5402 USDT | 39,961.8300 | 1.4822 USDT | 1.4818 USDT | 1.6415 USDT | 1.5332 USDT |
| 2026-02-01 | 1.4992 USDT | 102,208.8200 | 1.4663 USDT | 1.4199 USDT | 1.6655 USDT | 1.5702 USDT |
| 2026-01-31 | 1.9130 USDT | 313,872.7700 | 1.9340 USDT | 1.7665 USDT | 2.0769 USDT | 1.7831 USDT |
| 2026-01-30 | 1.8740 USDT | 94,332.3900 | 1.9476 USDT | 1.8080 USDT | 1.9595 USDT | 1.8889 USDT |
| 2026-01-29 | 2.0578 USDT | 222,856.1900 | 2.2663 USDT | 1.9002 USDT | 2.2742 USDT | 1.9593 USDT |
| 2026-01-28 | 2.2652 USDT | 135,832.2700 | 2.3606 USDT | 2.2098 USDT | 2.3895 USDT | 2.2225 USDT |
| 2026-01-27 | 2.4328 USDT | 139,686.3700 | 2.4910 USDT | 2.1965 USDT | 2.7074 USDT | 2.2624 USDT |
| 2026-01-26 | 2.0878 USDT | 21,193.7700 | 2.1317 USDT | 2.0313 USDT | 2.1543 USDT | 2.0979 USDT |
| 2026-01-25 | 2.2606 USDT | 122,961.5000 | 2.4343 USDT | 2.0066 USDT | 2.4418 USDT | 2.0787 USDT |
| 2026-01-24 | 2.3927 USDT | 63,569.5300 | 2.3573 USDT | 2.3349 USDT | 2.4393 USDT | 2.3721 USDT |
| 2026-01-23 | 2.4247 USDT | 60,285.8500 | 2.3276 USDT | 2.3205 USDT | 2.4907 USDT | 2.4095 USDT |
| 2026-01-22 | 2.3912 USDT | 64,039.4600 | 2.4316 USDT | 2.2541 USDT | 2.4951 USDT | 2.3190 USDT |
| 2026-01-21 | 2.4127 USDT | 140,726.2400 | 2.3770 USDT | 2.3148 USDT | 2.4920 USDT | 2.3908 USDT |
| 2026-01-20 | 2.6318 USDT | 175,233.7500 | 2.6963 USDT | 2.4498 USDT | 2.7800 USDT | 2.4651 USDT |
| 2026-01-19 | 2.8486 USDT | 218,903.1300 | 3.2893 USDT | 2.5322 USDT | 3.2893 USDT | 2.7542 USDT |
| 2026-01-18 | 3.4543 USDT | 21,516.3400 | 3.3906 USDT | 3.3876 USDT | 3.5156 USDT | 3.4842 USDT |
| 2026-01-17 | 3.4303 USDT | 32,968.9300 | 3.4910 USDT | 3.3662 USDT | 3.4962 USDT | 3.4071 USDT |
| 2026-01-16 | 3.4571 USDT | 52,559.6300 | 3.4062 USDT | 3.3791 USDT | 3.5677 USDT | 3.4534 USDT |
| 2026-01-15 | 3.5339 USDT | 164,331.4000 | 3.5651 USDT | 3.4485 USDT | 3.6458 USDT | 3.4759 USDT |
| 2026-01-14 | 3.7289 USDT | 128,991.4900 | 3.6685 USDT | 3.6433 USDT | 3.8189 USDT | 3.7573 USDT |
| 2026-01-13 | 3.7678 USDT | 684,095.3300 | 3.4306 USDT | 3.4265 USDT | 4.2048 USDT | 3.6323 USDT |
| 2026-01-12 | 3.5434 USDT | 43,311.0500 | 3.5793 USDT | 3.4822 USDT | 3.5921 USDT | 3.5414 USDT |
| 2026-01-11 | 3.6048 USDT | 79,809.4300 | 3.4479 USDT | 3.4422 USDT | 3.7566 USDT | 3.4943 USDT |
| 2026-01-10 | 3.5837 USDT | 37,958.7100 | 3.5427 USDT | 3.5277 USDT | 3.6689 USDT | 3.6130 USDT |
| 2026-01-09 | 3.5137 USDT | 148,742.0200 | 3.4186 USDT | 3.3656 USDT | 3.6660 USDT | 3.6021 USDT |
| 2026-01-08 | 3.6108 USDT | 327,368.3000 | 3.7905 USDT | 3.3193 USDT | 3.9152 USDT | 3.3945 USDT |
| 2026-01-07 | 3.8057 USDT | 54,209.9200 | 3.8048 USDT | 3.7320 USDT | 3.8651 USDT | 3.8500 USDT |
| 2026-01-06 | 3.8900 USDT | 110,153.2000 | 3.9887 USDT | 3.7887 USDT | 4.0117 USDT | 3.8048 USDT |
| 2026-01-05 | 3.9822 USDT | 189,639.6400 | 4.0453 USDT | 3.8567 USDT | 4.1847 USDT | 3.9696 USDT |
| 2026-01-04 | 4.0884 USDT | 111,823.8200 | 4.2019 USDT | 3.9352 USDT | 4.2094 USDT | 4.1079 USDT |
| 2026-01-03 | 4.0246 USDT | 163,167.3400 | 4.0063 USDT | 3.8503 USDT | 4.1779 USDT | 4.0366 USDT |
| 2026-01-02 | 3.9419 USDT | 138,640.0000 | 4.2086 USDT | 3.7863 USDT | 4.2316 USDT | 3.9762 USDT |
| 2026-01-01 | 4.0158 USDT | 209,656.0700 | 4.2900 USDT | 3.7367 USDT | 4.3291 USDT | 4.0946 USDT |
| 2025-12-31 | 3.9632 USDT | 257,799.3000 | 3.7483 USDT | 3.5923 USDT | 4.2956 USDT | 4.2758 USDT |
| 2025-12-30 | 3.7961 USDT | 76,427.3700 | 3.8562 USDT | 3.6884 USDT | 3.9123 USDT | 3.7350 USDT |
| 2025-12-29 | 3.9746 USDT | 97,142.4900 | 4.1545 USDT | 3.7660 USDT | 4.1942 USDT | 3.7816 USDT |
| 2025-12-28 | 4.1612 USDT | 61,035.2800 | 4.3279 USDT | 4.0243 USDT | 4.3365 USDT | 4.1059 USDT |
| 2025-12-27 | 4.2681 USDT | 151,800.6600 | 4.1846 USDT | 4.0267 USDT | 4.5586 USDT | 4.1361 USDT |
| 2025-12-26 | 3.8229 USDT | 324,978.6300 | 3.7153 USDT | 3.4100 USDT | 4.1576 USDT | 3.9877 USDT |
| 2025-12-25 | 4.2918 USDT | 129,494.3700 | 4.3845 USDT | 4.0969 USDT | 4.4730 USDT | 4.3207 USDT |
| 2025-12-24 | 4.4616 USDT | 181,509.4800 | 4.7960 USDT | 4.2103 USDT | 4.8732 USDT | 4.3904 USDT |
| 2025-12-23 | 5.3216 USDT | 423,724.3400 | 5.3862 USDT | 4.7219 USDT | 6.1267 USDT | 4.8976 USDT |
| 2025-12-22 | 4.9792 USDT | 79,707.1300 | 4.8632 USDT | 4.6276 USDT | 5.2902 USDT | 4.8939 USDT |
| 2025-12-21 | 5.9938 USDT | 396,912.7700 | 5.0640 USDT | 4.4628 USDT | 7.5256 USDT | 4.6860 USDT |
12