Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: FOLKS-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-20 | 4.8870 USDT | 268,665.6900 | 4.2393 USDT | 4.0034 USDT | 6.0922 USDT | 5.1691 USDT |
| 2025-12-19 | 4.8762 USDT | 268,718.0200 | 5.1500 USDT | 4.1981 USDT | 5.4597 USDT | 4.4203 USDT |
| 2025-12-18 | 5.8958 USDT | 260,866.1300 | 7.1135 USDT | 4.7058 USDT | 7.8611 USDT | 4.8672 USDT |
| 2025-12-17 | 9.3690 USDT | 278,580.5800 | 10.8677 USDT | 7.0272 USDT | 11.8552 USDT | 7.5743 USDT |
| 2025-12-16 | 16.2241 USDT | 181,790.9400 | 22.1451 USDT | 10.2332 USDT | 23.1977 USDT | 11.0996 USDT |
| 2025-12-15 | 24.5537 USDT | 21,311.8700 | 25.3149 USDT | 22.2472 USDT | 29.0956 USDT | 22.7877 USDT |
| 2025-12-14 | 30.9572 USDT | 188,496.5900 | 34.3008 USDT | 20.6980 USDT | 50.0000 USDT | 23.8193 USDT |
| 2025-12-13 | 18.4576 USDT | 160,447.6000 | 14.7671 USDT | 14.4275 USDT | 25.4439 USDT | 23.6278 USDT |
| 2025-12-12 | 14.4327 USDT | 27,766.3200 | 14.2697 USDT | 14.0222 USDT | 14.8885 USDT | 14.7431 USDT |
| 2025-12-11 | 15.3466 USDT | 44,100.1600 | 15.7456 USDT | 14.3444 USDT | 16.6261 USDT | 15.3628 USDT |
| 2025-12-10 | 16.0443 USDT | 107,035.0900 | 14.9426 USDT | 14.7946 USDT | 17.4064 USDT | 15.6865 USDT |
| 2025-12-09 | 11.5641 USDT | 121,333.7300 | 10.6809 USDT | 9.7299 USDT | 12.7370 USDT | 12.3392 USDT |
| 2025-12-08 | 11.6044 USDT | 184,425.0600 | 13.0047 USDT | 10.8295 USDT | 13.0787 USDT | 11.2896 USDT |
| 2025-12-07 | 12.4833 USDT | 145,947.4000 | 10.6415 USDT | 10.4847 USDT | 14.2758 USDT | 12.9580 USDT |
| 2025-12-06 | 10.9144 USDT | 76,131.4400 | 10.8719 USDT | 10.4281 USDT | 11.4644 USDT | 10.7638 USDT |
| 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 |
12