Identifier on Kucoin: FRM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.0553 USDT |
330,830.1267 FRM |
0.0549 USDT |
0.0543 USDT |
0.0564 USDT |
0.0555 USDT |
| 2024-04-22 |
0.0592 USDT |
1,574,994.1153 FRM |
0.0588 USDT |
0.0545 USDT |
0.0603 USDT |
0.0553 USDT |
| 2024-04-21 |
0.0598 USDT |
1,665,854.3875 FRM |
0.0587 USDT |
0.0573 USDT |
0.0610 USDT |
0.0588 USDT |
| 2024-04-20 |
0.0583 USDT |
195,702.5089 FRM |
0.0588 USDT |
0.0565 USDT |
0.0599 USDT |
0.0584 USDT |
| 2024-04-19 |
0.0616 USDT |
1,007,424.9447 FRM |
0.0620 USDT |
0.0583 USDT |
0.0627 USDT |
0.0592 USDT |
| 2024-04-18 |
0.0618 USDT |
984,270.0774 FRM |
0.0628 USDT |
0.0606 USDT |
0.0633 USDT |
0.0621 USDT |
| 2024-04-17 |
0.0626 USDT |
1,418,901.3310 FRM |
0.0620 USDT |
0.0614 USDT |
0.0635 USDT |
0.0630 USDT |
| 2024-04-16 |
0.0634 USDT |
1,293,914.4868 FRM |
0.0657 USDT |
0.0619 USDT |
0.0657 USDT |
0.0622 USDT |
| 2024-04-15 |
0.0673 USDT |
525,656.2159 FRM |
0.0676 USDT |
0.0659 USDT |
0.0697 USDT |
0.0659 USDT |
| 2024-04-14 |
0.0682 USDT |
457,581.2787 FRM |
0.0684 USDT |
0.0671 USDT |
0.0688 USDT |
0.0676 USDT |
| 2024-04-13 |
0.0706 USDT |
1,236,083.7886 FRM |
0.0728 USDT |
0.0664 USDT |
0.0736 USDT |
0.0674 USDT |
| 2024-04-12 |
0.0782 USDT |
570,193.3732 FRM |
0.0803 USDT |
0.0726 USDT |
0.0806 USDT |
0.0728 USDT |
| 2024-04-11 |
0.0812 USDT |
1,266,001.8229 FRM |
0.0829 USDT |
0.0798 USDT |
0.0829 USDT |
0.0803 USDT |
| 2024-04-10 |
0.0854 USDT |
634,569.5971 FRM |
0.0848 USDT |
0.0847 USDT |
0.0870 USDT |
0.0857 USDT |
| 2024-04-09 |
0.0868 USDT |
931,329.8611 FRM |
0.0914 USDT |
0.0834 USDT |
0.0916 USDT |
0.0853 USDT |
| 2024-04-08 |
0.0904 USDT |
1,097,547.8984 FRM |
0.0876 USDT |
0.0872 USDT |
0.0945 USDT |
0.0915 USDT |
| 2024-04-07 |
0.0869 USDT |
1,473,742.1884 FRM |
0.0891 USDT |
0.0855 USDT |
0.0893 USDT |
0.0878 USDT |
| 2024-04-06 |
0.0898 USDT |
1,335,576.2881 FRM |
0.0920 USDT |
0.0886 USDT |
0.0937 USDT |
0.0895 USDT |
| 2024-04-05 |
0.0927 USDT |
1,320,741.5207 FRM |
0.0987 USDT |
0.0912 USDT |
0.0991 USDT |
0.0918 USDT |
| 2024-04-04 |
0.0972 USDT |
1,046,048.9982 FRM |
0.0930 USDT |
0.0921 USDT |
0.1070 USDT |
0.0993 USDT |
| 2024-04-03 |
0.0932 USDT |
716,693.4479 FRM |
0.0905 USDT |
0.0900 USDT |
0.0968 USDT |
0.0945 USDT |
| 2024-04-02 |
0.0964 USDT |
2,069,543.5480 FRM |
0.0969 USDT |
0.0900 USDT |
0.0973 USDT |
0.0910 USDT |
| 2024-04-01 |
0.1011 USDT |
159,990.2532 FRM |
0.1045 USDT |
0.0970 USDT |
0.1050 USDT |
0.0970 USDT |
| 2024-03-31 |
0.0995 USDT |
139,645.8576 FRM |
0.0958 USDT |
0.0954 USDT |
0.1039 USDT |
0.1022 USDT |
| 2024-03-30 |
0.0988 USDT |
141,868.2447 FRM |
0.0976 USDT |
0.0952 USDT |
0.1027 USDT |
0.0969 USDT |
| 2024-03-29 |
0.0992 USDT |
97,803.8340 FRM |
0.1016 USDT |
0.0974 USDT |
0.1029 USDT |
0.0982 USDT |
| 2024-03-28 |
0.1020 USDT |
1,303,205.7222 FRM |
0.0893 USDT |
0.0887 USDT |
0.1070 USDT |
0.1019 USDT |
| 2024-03-27 |
0.0800 USDT |
3,342,223.6911 FRM |
0.0837 USDT |
0.0665 USDT |
0.1075 USDT |
0.0903 USDT |
| 2024-03-26 |
0.0860 USDT |
1,089,747.5493 FRM |
0.0892 USDT |
0.0767 USDT |
0.0929 USDT |
0.0820 USDT |
| 2024-03-25 |
0.0853 USDT |
382,777.9828 FRM |
0.0857 USDT |
0.0831 USDT |
0.0887 USDT |
0.0885 USDT |
| 2024-03-24 |
0.0866 USDT |
518,639.3468 FRM |
0.0880 USDT |
0.0832 USDT |
0.0907 USDT |
0.0859 USDT |
| 2024-03-23 |
0.0889 USDT |
1,829,325.8420 FRM |
0.0871 USDT |
0.0869 USDT |
0.0909 USDT |
0.0899 USDT |
| 2024-03-22 |
0.0904 USDT |
1,897,327.1061 FRM |
0.0871 USDT |
0.0849 USDT |
0.0947 USDT |
0.0867 USDT |
| 2024-03-21 |
0.0892 USDT |
2,082,943.2782 FRM |
0.0873 USDT |
0.0850 USDT |
0.0919 USDT |
0.0877 USDT |
| 2024-03-20 |
0.0806 USDT |
1,619,111.3401 FRM |
0.0815 USDT |
0.0775 USDT |
0.0907 USDT |
0.0847 USDT |
| 2024-03-19 |
0.0854 USDT |
1,977,863.1420 FRM |
0.0859 USDT |
0.0807 USDT |
0.0903 USDT |
0.0840 USDT |
| 2024-03-18 |
0.0873 USDT |
1,243,389.3833 FRM |
0.0945 USDT |
0.0860 USDT |
0.0959 USDT |
0.0865 USDT |
| 2024-03-17 |
0.0897 USDT |
403,588.3721 FRM |
0.0860 USDT |
0.0860 USDT |
0.0975 USDT |
0.0945 USDT |
| 2024-03-16 |
0.0889 USDT |
328,769.3773 FRM |
0.0937 USDT |
0.0841 USDT |
0.0946 USDT |
0.0852 USDT |
| 2024-03-15 |
0.0948 USDT |
321,356.9658 FRM |
0.1012 USDT |
0.0888 USDT |
0.1040 USDT |
0.0919 USDT |
| 2024-03-14 |
0.1100 USDT |
976,057.7537 FRM |
0.1003 USDT |
0.0996 USDT |
0.1180 USDT |
0.1018 USDT |
| 2024-03-13 |
0.0857 USDT |
641,219.1321 FRM |
0.0784 USDT |
0.0763 USDT |
0.0928 USDT |
0.0910 USDT |
| 2024-03-12 |
0.0780 USDT |
814,922.4902 FRM |
0.0802 USDT |
0.0705 USDT |
0.0852 USDT |
0.0777 USDT |
| 2024-03-11 |
0.0817 USDT |
675,302.9325 FRM |
0.0824 USDT |
0.0778 USDT |
0.0850 USDT |
0.0791 USDT |
| 2024-03-10 |
0.0810 USDT |
395,159.4486 FRM |
0.0785 USDT |
0.0784 USDT |
0.0837 USDT |
0.0825 USDT |
| 2024-03-09 |
0.0773 USDT |
454,305.0682 FRM |
0.0787 USDT |
0.0745 USDT |
0.0814 USDT |
0.0792 USDT |
| 2024-03-08 |
0.0739 USDT |
783,795.8129 FRM |
0.0745 USDT |
0.0705 USDT |
0.0792 USDT |
0.0737 USDT |
| 2024-03-07 |
0.0727 USDT |
619,927.7949 FRM |
0.0682 USDT |
0.0679 USDT |
0.0769 USDT |
0.0733 USDT |
| 2024-03-06 |
0.0666 USDT |
307,968.9497 FRM |
0.0631 USDT |
0.0630 USDT |
0.0691 USDT |
0.0668 USDT |
| 2024-03-05 |
0.0632 USDT |
1,601,066.7128 FRM |
0.0649 USDT |
0.0600 USDT |
0.0672 USDT |
0.0633 USDT |