Identifier on Kucoin: FRAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0025 USDT |
706,482.0000 |
0.0025 USDT |
0.0023 USDT |
0.0027 USDT |
0.0025 USDT |
| 2025-12-04 |
0.0025 USDT |
1,697,134.5000 |
0.0026 USDT |
0.0024 USDT |
0.0035 USDT |
0.0025 USDT |
| 2025-12-03 |
0.0027 USDT |
5,057,664.0000 |
0.0027 USDT |
0.0022 USDT |
0.0039 USDT |
0.0025 USDT |
| 2025-12-02 |
0.0028 USDT |
8,999,926.8000 |
0.0021 USDT |
0.0021 USDT |
0.0043 USDT |
0.0025 USDT |
| 2025-12-01 |
0.0023 USDT |
1,687,052.8000 |
0.0024 USDT |
0.0001 USDT |
0.0035 USDT |
0.0020 USDT |
| 2025-11-30 |
0.0027 USDT |
1,162,990.0000 |
0.0028 USDT |
0.0025 USDT |
0.0031 USDT |
0.0025 USDT |
| 2025-11-29 |
0.0030 USDT |
625,134.8000 |
0.0028 USDT |
0.0022 USDT |
0.0033 USDT |
0.0028 USDT |
| 2025-11-28 |
0.0030 USDT |
1,779,869.2000 |
0.0030 USDT |
0.0028 USDT |
0.0032 USDT |
0.0029 USDT |
| 2025-11-27 |
0.0030 USDT |
2,271,363.9000 |
0.0032 USDT |
0.0029 USDT |
0.0034 USDT |
0.0030 USDT |
| 2025-11-26 |
0.0032 USDT |
5,048,320.0000 |
0.0035 USDT |
0.0027 USDT |
0.0050 USDT |
0.0030 USDT |
| 2025-11-25 |
0.0035 USDT |
4,789,010.7000 |
0.0045 USDT |
0.0029 USDT |
0.0056 USDT |
0.0035 USDT |
| 2025-11-24 |
0.0050 USDT |
539,996.4000 |
0.0054 USDT |
0.0045 USDT |
0.0058 USDT |
0.0047 USDT |
| 2025-11-23 |
0.0053 USDT |
880,618.3000 |
0.0049 USDT |
0.0049 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-11-22 |
0.0052 USDT |
73,995.0000 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-11-21 |
0.0056 USDT |
223,494.7000 |
0.0064 USDT |
0.0053 USDT |
0.0065 USDT |
0.0055 USDT |
| 2025-11-20 |
0.0074 USDT |
1,558,745.1000 |
0.0064 USDT |
0.0063 USDT |
0.0137 USDT |
0.0066 USDT |
| 2025-11-19 |
0.0061 USDT |
144,325.1000 |
0.0060 USDT |
0.0057 USDT |
0.0063 USDT |
0.0057 USDT |
| 2025-11-18 |
0.0064 USDT |
296,921.4000 |
0.0062 USDT |
0.0061 USDT |
0.0068 USDT |
0.0062 USDT |
| 2025-11-17 |
0.0069 USDT |
1,155,639.6000 |
0.0072 USDT |
0.0060 USDT |
0.0080 USDT |
0.0063 USDT |
| 2025-11-16 |
0.0074 USDT |
34,345.1000 |
0.0075 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-11-15 |
0.0081 USDT |
83,269.5000 |
0.0083 USDT |
0.0075 USDT |
0.0084 USDT |
0.0075 USDT |
| 2025-11-14 |
0.0092 USDT |
270,142.1000 |
0.0095 USDT |
0.0084 USDT |
0.0097 USDT |
0.0085 USDT |
| 2025-11-13 |
0.0097 USDT |
197,032.1000 |
0.0099 USDT |
0.0091 USDT |
0.0102 USDT |
0.0095 USDT |
| 2025-11-12 |
0.0100 USDT |
103,192.6000 |
0.0100 USDT |
0.0099 USDT |
0.0106 USDT |
0.0099 USDT |
| 2025-11-11 |
0.0104 USDT |
64,181.1000 |
0.0107 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-11-10 |
0.0108 USDT |
35,982.9000 |
0.0107 USDT |
0.0106 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-11-09 |
0.0108 USDT |
343,228.8000 |
0.0098 USDT |
0.0096 USDT |
0.0173 USDT |
0.0107 USDT |
| 2025-11-08 |
0.0097 USDT |
123,442.8000 |
0.0098 USDT |
0.0094 USDT |
0.0104 USDT |
0.0097 USDT |
| 2025-11-07 |
0.0094 USDT |
39,623.6000 |
0.0097 USDT |
0.0090 USDT |
0.0097 USDT |
0.0092 USDT |
| 2025-11-06 |
0.0103 USDT |
43,925.1000 |
0.0107 USDT |
0.0100 USDT |
0.0108 USDT |
0.0103 USDT |
| 2025-11-05 |
0.0101 USDT |
48,152.0000 |
0.0100 USDT |
0.0097 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-11-04 |
0.0111 USDT |
90,439.2000 |
0.0121 USDT |
0.0100 USDT |
0.0122 USDT |
0.0102 USDT |
| 2025-11-03 |
0.0124 USDT |
350,494.5000 |
0.0124 USDT |
0.0116 USDT |
0.0134 USDT |
0.0121 USDT |
| 2025-11-02 |
0.0117 USDT |
164,225.0000 |
0.0125 USDT |
0.0111 USDT |
0.0126 USDT |
0.0118 USDT |
| 2025-11-01 |
0.0132 USDT |
30,685.5000 |
0.0129 USDT |
0.0127 USDT |
0.0136 USDT |
0.0127 USDT |
| 2025-10-31 |
0.0127 USDT |
1,810.8000 |
0.0130 USDT |
0.0126 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-10-30 |
0.0123 USDT |
92,481.5000 |
0.0127 USDT |
0.0118 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-10-29 |
0.0130 USDT |
2,070.7000 |
0.0129 USDT |
0.0128 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-10-28 |
0.0132 USDT |
42,356.1000 |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-10-27 |
0.0141 USDT |
54,467.6000 |
0.0144 USDT |
0.0137 USDT |
0.0146 USDT |
0.0137 USDT |
| 2025-10-26 |
0.0140 USDT |
88,531.4000 |
0.0138 USDT |
0.0137 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-10-25 |
0.0143 USDT |
51,118.5000 |
0.0144 USDT |
0.0139 USDT |
0.0146 USDT |
0.0143 USDT |
| 2025-10-24 |
0.0137 USDT |
1,081,582.4000 |
0.0153 USDT |
0.0113 USDT |
0.0155 USDT |
0.0134 USDT |
| 2025-10-23 |
0.0151 USDT |
497,718.3000 |
0.0166 USDT |
0.0141 USDT |
0.0167 USDT |
0.0153 USDT |
| 2025-10-22 |
0.0159 USDT |
153,835.0000 |
0.0164 USDT |
0.0151 USDT |
0.0164 USDT |
0.0151 USDT |
| 2025-10-21 |
0.0171 USDT |
1,185,390.5000 |
0.0164 USDT |
0.0161 USDT |
0.0208 USDT |
0.0165 USDT |
| 2025-10-20 |
0.0200 USDT |
235,343.4000 |
0.0212 USDT |
0.0169 USDT |
0.0257 USDT |
0.0179 USDT |
| 2025-10-19 |
0.0216 USDT |
199,952.2000 |
0.0230 USDT |
0.0196 USDT |
0.0232 USDT |
0.0215 USDT |
| 2025-10-18 |
0.0237 USDT |
114,098.1000 |
0.0236 USDT |
0.0230 USDT |
0.0243 USDT |
0.0235 USDT |
| 2025-10-17 |
0.0231 USDT |
158,510.5000 |
0.0243 USDT |
0.0211 USDT |
0.0247 USDT |
0.0227 USDT |