Identifier on Kucoin: FRM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
0.1104 USDT |
305,877.1988 FRM |
0.1054 USDT |
0.1006 USDT |
0.1182 USDT |
0.1108 USDT |
| 2021-06-23 |
0.1112 USDT |
423,521.1709 FRM |
0.0972 USDT |
0.0971 USDT |
0.1250 USDT |
0.1069 USDT |
| 2021-06-22 |
0.1022 USDT |
635,400.6955 FRM |
0.1169 USDT |
0.0784 USDT |
0.1169 USDT |
0.0980 USDT |
| 2021-06-21 |
0.1218 USDT |
574,565.5966 FRM |
0.1453 USDT |
0.1080 USDT |
0.1522 USDT |
0.1171 USDT |
| 2021-06-20 |
0.1434 USDT |
109,454.6877 FRM |
0.1500 USDT |
0.1370 USDT |
0.1500 USDT |
0.1443 USDT |
| 2021-06-19 |
0.1506 USDT |
72,884.7962 FRM |
0.1488 USDT |
0.1482 USDT |
0.1533 USDT |
0.1533 USDT |
| 2021-06-18 |
0.1556 USDT |
252,510.3314 FRM |
0.1623 USDT |
0.1435 USDT |
0.1717 USDT |
0.1531 USDT |
| 2021-06-17 |
0.1700 USDT |
87,197.2712 FRM |
0.1700 USDT |
0.1619 USDT |
0.1764 USDT |
0.1623 USDT |
| 2021-06-16 |
0.1760 USDT |
83,767.3393 FRM |
0.1820 USDT |
0.1700 USDT |
0.1827 USDT |
0.1708 USDT |
| 2021-06-15 |
0.1882 USDT |
162,612.2523 FRM |
0.1977 USDT |
0.1820 USDT |
0.1977 USDT |
0.1820 USDT |
| 2021-06-14 |
0.1925 USDT |
216,316.2470 FRM |
0.1839 USDT |
0.1800 USDT |
0.2050 USDT |
0.1936 USDT |
| 2021-06-13 |
0.1659 USDT |
101,307.7249 FRM |
0.1549 USDT |
0.1549 USDT |
0.1925 USDT |
0.1839 USDT |
| 2021-06-12 |
0.1617 USDT |
198,997.7312 FRM |
0.1768 USDT |
0.1470 USDT |
0.1768 USDT |
0.1550 USDT |
| 2021-06-11 |
0.1912 USDT |
173,558.5111 FRM |
0.1969 USDT |
0.1769 USDT |
0.2037 USDT |
0.1770 USDT |
| 2021-06-10 |
0.2074 USDT |
128,361.4646 FRM |
0.2006 USDT |
0.1944 USDT |
0.2536 USDT |
0.2032 USDT |
| 2021-06-09 |
0.1950 USDT |
100,238.1545 FRM |
0.1937 USDT |
0.1787 USDT |
0.2150 USDT |
0.2068 USDT |
| 2021-06-08 |
0.1987 USDT |
116,420.4766 FRM |
0.2200 USDT |
0.1827 USDT |
0.2264 USDT |
0.1945 USDT |
| 2021-06-07 |
0.2420 USDT |
120,926.5371 FRM |
0.2419 USDT |
0.2284 USDT |
0.2600 USDT |
0.2284 USDT |
| 2021-06-06 |
0.2526 USDT |
83,375.1041 FRM |
0.2488 USDT |
0.2429 USDT |
0.2661 USDT |
0.2429 USDT |
| 2021-06-05 |
0.2592 USDT |
326,466.8582 FRM |
0.2641 USDT |
0.2400 USDT |
0.2749 USDT |
0.2535 USDT |
| 2021-06-04 |
0.2639 USDT |
218,362.1665 FRM |
0.2787 USDT |
0.2429 USDT |
0.2811 USDT |
0.2643 USDT |
| 2021-06-03 |
0.2675 USDT |
500,975.5184 FRM |
0.2805 USDT |
0.2500 USDT |
0.2806 USDT |
0.2739 USDT |
| 2021-06-02 |
0.2509 USDT |
1,157,248.6645 FRM |
0.2069 USDT |
0.2000 USDT |
0.3299 USDT |
0.2823 USDT |
| 2021-06-01 |
0.2004 USDT |
1,008,356.5250 FRM |
0.2005 USDT |
0.1810 USDT |
0.2200 USDT |
0.2011 USDT |
| 2021-05-31 |
0.1735 USDT |
630,417.1473 FRM |
0.1698 USDT |
0.1608 USDT |
0.1925 USDT |
0.1923 USDT |
| 2021-05-30 |
0.1591 USDT |
814,838.4397 FRM |
0.1639 USDT |
0.1443 USDT |
0.1709 USDT |
0.1682 USDT |
| 2021-05-29 |
0.1710 USDT |
514,965.6672 FRM |
0.1889 USDT |
0.1331 USDT |
0.1895 USDT |
0.1629 USDT |
| 2021-05-28 |
0.1947 USDT |
278,091.0332 FRM |
0.2068 USDT |
0.1794 USDT |
0.2250 USDT |
0.1822 USDT |
| 2021-05-27 |
0.1973 USDT |
68,119.2429 FRM |
0.1872 USDT |
0.1805 USDT |
0.2198 USDT |
0.2019 USDT |
| 2021-05-26 |
0.2046 USDT |
282,985.5865 FRM |
0.1960 USDT |
0.1807 USDT |
0.2200 USDT |
0.1922 USDT |
| 2021-05-25 |
0.1890 USDT |
322,424.7026 FRM |
0.2056 USDT |
0.1704 USDT |
0.2058 USDT |
0.2000 USDT |
| 2021-05-24 |
0.1898 USDT |
339,242.7522 FRM |
0.1533 USDT |
0.1428 USDT |
0.2210 USDT |
0.2058 USDT |
| 2021-05-23 |
0.1768 USDT |
563,094.1863 FRM |
0.2081 USDT |
0.1259 USDT |
0.2577 USDT |
0.1507 USDT |
| 2021-05-22 |
0.1953 USDT |
338,414.5987 FRM |
0.1900 USDT |
0.1670 USDT |
0.2192 USDT |
0.2018 USDT |
| 2021-05-21 |
0.2119 USDT |
487,058.0275 FRM |
0.2700 USDT |
0.1841 USDT |
0.2713 USDT |
0.1987 USDT |
| 2021-05-20 |
0.2493 USDT |
202,112.3439 FRM |
0.2525 USDT |
0.2250 USDT |
0.2801 USDT |
0.2683 USDT |
| 2021-05-19 |
0.2702 USDT |
373,181.4339 FRM |
0.3459 USDT |
0.2210 USDT |
0.3459 USDT |
0.2767 USDT |
| 2021-05-18 |
0.3505 USDT |
140,311.0827 FRM |
0.3422 USDT |
0.3286 USDT |
0.3878 USDT |
0.3439 USDT |
| 2021-05-17 |
0.3508 USDT |
522,982.7192 FRM |
0.3462 USDT |
0.3320 USDT |
0.3899 USDT |
0.3444 USDT |
| 2021-05-16 |
0.3661 USDT |
429,836.0120 FRM |
0.3782 USDT |
0.3212 USDT |
0.3918 USDT |
0.3421 USDT |
| 2021-05-15 |
0.3875 USDT |
454,628.7320 FRM |
0.4213 USDT |
0.3179 USDT |
0.4450 USDT |
0.3805 USDT |
| 2021-05-14 |
0.4408 USDT |
473,583.0310 FRM |
0.3898 USDT |
0.3878 USDT |
0.6000 USDT |
0.4190 USDT |
| 2021-05-13 |
0.4299 USDT |
505,615.1734 FRM |
0.4460 USDT |
0.4120 USDT |
0.4594 USDT |
0.4163 USDT |
| 2021-05-12 |
0.4873 USDT |
447,343.8539 FRM |
0.5001 USDT |
0.4500 USDT |
0.5151 USDT |
0.4501 USDT |
| 2021-05-11 |
0.4987 USDT |
579,923.8286 FRM |
0.5121 USDT |
0.4571 USDT |
0.5547 USDT |
0.5112 USDT |
| 2021-05-10 |
0.5181 USDT |
538,935.9278 FRM |
0.5388 USDT |
0.4900 USDT |
0.5494 USDT |
0.5117 USDT |
| 2021-05-09 |
0.5208 USDT |
743,875.7048 FRM |
0.5099 USDT |
0.4656 USDT |
0.5729 USDT |
0.5353 USDT |
| 2021-05-08 |
0.4830 USDT |
345,796.2134 FRM |
0.4341 USDT |
0.4340 USDT |
0.5278 USDT |
0.5092 USDT |
| 2021-05-07 |
0.4511 USDT |
276,896.9618 FRM |
0.4805 USDT |
0.4208 USDT |
0.4943 USDT |
0.4408 USDT |
| 2021-05-06 |
0.4972 USDT |
166,050.8816 FRM |
0.5144 USDT |
0.4710 USDT |
0.5181 USDT |
0.4869 USDT |