Identifier on Kucoin: FRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.0019 USDT |
328,058,108.6276 |
0.0013 USDT |
0.0012 USDT |
0.0030 USDT |
0.0015 USDT |
| 2022-06-17 |
0.0013 USDT |
23,447,142.1550 |
0.0013 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2022-06-16 |
0.0015 USDT |
101,314,707.5213 |
0.0014 USDT |
0.0013 USDT |
0.0019 USDT |
0.0013 USDT |
| 2022-06-15 |
0.0014 USDT |
29,480,512.4437 |
0.0014 USDT |
0.0013 USDT |
0.0016 USDT |
0.0014 USDT |
| 2022-06-14 |
0.0015 USDT |
67,248,362.6845 |
0.0014 USDT |
0.0013 USDT |
0.0022 USDT |
0.0014 USDT |
| 2022-06-13 |
0.0014 USDT |
38,644,276.0933 |
0.0019 USDT |
0.0012 USDT |
0.0019 USDT |
0.0014 USDT |
| 2022-06-12 |
0.0019 USDT |
11,046,262.2287 |
0.0022 USDT |
0.0018 USDT |
0.0022 USDT |
0.0019 USDT |
| 2022-06-11 |
0.0021 USDT |
12,288,391.9520 |
0.0024 USDT |
0.0020 USDT |
0.0024 USDT |
0.0020 USDT |
| 2022-06-10 |
0.0025 USDT |
26,343,271.1698 |
0.0024 USDT |
0.0023 USDT |
0.0028 USDT |
0.0023 USDT |
| 2022-06-09 |
0.0025 USDT |
53,385,618.9083 |
0.0024 USDT |
0.0022 USDT |
0.0030 USDT |
0.0025 USDT |
| 2022-06-08 |
0.0024 USDT |
23,026,318.7042 |
0.0026 USDT |
0.0022 USDT |
0.0027 USDT |
0.0024 USDT |
| 2022-06-07 |
0.0026 USDT |
54,678,846.7862 |
0.0029 USDT |
0.0024 USDT |
0.0029 USDT |
0.0026 USDT |
| 2022-06-06 |
0.0032 USDT |
148,036,060.1537 |
0.0028 USDT |
0.0027 USDT |
0.0036 USDT |
0.0029 USDT |
| 2022-06-05 |
0.0031 USDT |
108,973,219.7084 |
0.0030 USDT |
0.0026 USDT |
0.0038 USDT |
0.0028 USDT |
| 2022-06-04 |
0.0032 USDT |
13,549,337.2936 |
0.0030 USDT |
0.0030 USDT |
0.0034 USDT |
0.0030 USDT |
| 2022-06-03 |
0.0031 USDT |
15,040,767.2414 |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2022-06-02 |
0.0031 USDT |
6,422,162.5351 |
0.0032 USDT |
0.0030 USDT |
0.0034 USDT |
0.0032 USDT |
| 2022-06-01 |
0.0039 USDT |
33,297,954.8353 |
0.0036 USDT |
0.0032 USDT |
0.0052 USDT |
0.0032 USDT |
| 2022-05-31 |
0.0037 USDT |
53,793,985.7426 |
0.0035 USDT |
0.0034 USDT |
0.0042 USDT |
0.0035 USDT |
| 2022-05-30 |
0.0036 USDT |
13,330,659.2372 |
0.0033 USDT |
0.0033 USDT |
0.0040 USDT |
0.0034 USDT |
| 2022-05-29 |
0.0034 USDT |
2,766,582.3405 |
0.0032 USDT |
0.0032 USDT |
0.0036 USDT |
0.0033 USDT |
| 2022-05-28 |
0.0034 USDT |
12,419,398.6575 |
0.0034 USDT |
0.0030 USDT |
0.0038 USDT |
0.0033 USDT |
| 2022-05-27 |
0.0036 USDT |
4,786,094.4481 |
0.0037 USDT |
0.0033 USDT |
0.0038 USDT |
0.0034 USDT |
| 2022-05-26 |
0.0039 USDT |
5,783,638.4479 |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0037 USDT |
| 2022-05-25 |
0.0042 USDT |
26,469,785.4160 |
0.0041 USDT |
0.0040 USDT |
0.0046 USDT |
0.0042 USDT |
| 2022-05-24 |
0.0042 USDT |
19,744,608.8856 |
0.0044 USDT |
0.0038 USDT |
0.0046 USDT |
0.0040 USDT |
| 2022-05-23 |
0.0048 USDT |
36,847,315.9876 |
0.0045 USDT |
0.0041 USDT |
0.0064 USDT |
0.0043 USDT |
| 2022-05-22 |
0.0046 USDT |
5,206,820.8422 |
0.0047 USDT |
0.0044 USDT |
0.0049 USDT |
0.0045 USDT |
| 2022-05-21 |
0.0047 USDT |
4,652,859.6187 |
0.0046 USDT |
0.0045 USDT |
0.0050 USDT |
0.0045 USDT |
| 2022-05-20 |
0.0047 USDT |
8,046,453.6187 |
0.0050 USDT |
0.0044 USDT |
0.0050 USDT |
0.0046 USDT |
| 2022-05-19 |
0.0059 USDT |
36,399,765.6656 |
0.0045 USDT |
0.0044 USDT |
0.0088 USDT |
0.0049 USDT |
| 2022-05-18 |
0.0047 USDT |
6,727,428.7372 |
0.0052 USDT |
0.0042 USDT |
0.0052 USDT |
0.0046 USDT |
| 2022-05-17 |
0.0049 USDT |
13,699,138.3845 |
0.0049 USDT |
0.0043 USDT |
0.0055 USDT |
0.0050 USDT |
| 2022-05-16 |
0.0046 USDT |
32,522,342.1270 |
0.0054 USDT |
0.0038 USDT |
0.0056 USDT |
0.0047 USDT |
| 2022-05-15 |
0.0053 USDT |
17,490,453.1648 |
0.0052 USDT |
0.0049 USDT |
0.0058 USDT |
0.0054 USDT |
| 2022-05-14 |
0.0050 USDT |
21,051,882.6943 |
0.0043 USDT |
0.0043 USDT |
0.0060 USDT |
0.0049 USDT |
| 2022-05-13 |
0.0040 USDT |
16,132,564.9254 |
0.0039 USDT |
0.0035 USDT |
0.0047 USDT |
0.0045 USDT |
| 2022-05-12 |
0.0035 USDT |
12,787,965.2404 |
0.0042 USDT |
0.0030 USDT |
0.0042 USDT |
0.0034 USDT |
| 2022-05-11 |
0.0054 USDT |
23,268,360.6239 |
0.0054 USDT |
0.0044 USDT |
0.0066 USDT |
0.0046 USDT |
| 2022-05-10 |
0.0061 USDT |
39,595,154.1923 |
0.0054 USDT |
0.0046 USDT |
0.0082 USDT |
0.0054 USDT |
| 2022-05-09 |
0.0062 USDT |
12,552,357.7662 |
0.0071 USDT |
0.0056 USDT |
0.0072 USDT |
0.0059 USDT |
| 2022-05-08 |
0.0063 USDT |
8,357,570.8693 |
0.0066 USDT |
0.0060 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-05-07 |
0.0069 USDT |
10,887,324.9585 |
0.0069 USDT |
0.0064 USDT |
0.0075 USDT |
0.0065 USDT |
| 2022-05-06 |
0.0071 USDT |
20,337,402.5745 |
0.0071 USDT |
0.0064 USDT |
0.0083 USDT |
0.0076 USDT |
| 2022-05-05 |
0.0082 USDT |
23,548,424.6874 |
0.0085 USDT |
0.0075 USDT |
0.0090 USDT |
0.0077 USDT |
| 2022-05-04 |
0.0089 USDT |
39,973,895.8154 |
0.0086 USDT |
0.0082 USDT |
0.0100 USDT |
0.0086 USDT |
| 2022-05-03 |
0.0111 USDT |
99,583,824.5628 |
0.0093 USDT |
0.0087 USDT |
0.0149 USDT |
0.0089 USDT |
| 2022-05-02 |
0.0123 USDT |
70,438,312.2273 |
0.0077 USDT |
0.0075 USDT |
0.0183 USDT |
0.0106 USDT |
| 2022-05-01 |
0.0078 USDT |
14,615,154.7377 |
0.0085 USDT |
0.0066 USDT |
0.0087 USDT |
0.0076 USDT |
| 2022-04-30 |
0.0087 USDT |
7,389,331.0912 |
0.0093 USDT |
0.0081 USDT |
0.0093 USDT |
0.0085 USDT |