Identifier on Kucoin: FRR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.0111 USDT |
2,132,405.9372 |
0.0119 USDT |
0.0105 USDT |
0.0120 USDT |
0.0109 USDT |
| 2022-04-29 |
0.0130 USDT |
2,605,011.2440 |
0.0139 USDT |
0.0124 USDT |
0.0142 USDT |
0.0127 USDT |
| 2022-04-28 |
0.0142 USDT |
3,206,221.7162 |
0.0150 USDT |
0.0130 USDT |
0.0151 USDT |
0.0130 USDT |
| 2022-04-27 |
0.0144 USDT |
9,398,123.3905 |
0.0153 USDT |
0.0136 USDT |
0.0156 USDT |
0.0151 USDT |
| 2022-04-26 |
0.0156 USDT |
2,225,198.0240 |
0.0163 USDT |
0.0145 USDT |
0.0165 USDT |
0.0156 USDT |
| 2022-04-25 |
0.0158 USDT |
7,485,561.1043 |
0.0174 USDT |
0.0143 USDT |
0.0175 USDT |
0.0161 USDT |
| 2022-04-24 |
0.0183 USDT |
5,089,666.0314 |
0.0189 USDT |
0.0173 USDT |
0.0198 USDT |
0.0176 USDT |
| 2022-04-23 |
0.0212 USDT |
16,384,807.2486 |
0.0180 USDT |
0.0170 USDT |
0.0271 USDT |
0.0195 USDT |
| 2022-04-22 |
0.0173 USDT |
2,571,781.4089 |
0.0171 USDT |
0.0166 USDT |
0.0182 USDT |
0.0171 USDT |
| 2022-04-21 |
0.0181 USDT |
2,150,859.2636 |
0.0184 USDT |
0.0172 USDT |
0.0192 USDT |
0.0178 USDT |
| 2022-04-20 |
0.0191 USDT |
3,332,132.3173 |
0.0193 USDT |
0.0182 USDT |
0.0204 USDT |
0.0185 USDT |
| 2022-04-19 |
0.0181 USDT |
4,239,069.6987 |
0.0186 USDT |
0.0169 USDT |
0.0200 USDT |
0.0189 USDT |
| 2022-04-18 |
0.0177 USDT |
3,231,911.6361 |
0.0186 USDT |
0.0162 USDT |
0.0195 USDT |
0.0185 USDT |
| 2022-04-17 |
0.0198 USDT |
4,615,568.1948 |
0.0189 USDT |
0.0185 USDT |
0.0212 USDT |
0.0190 USDT |
| 2022-04-16 |
0.0205 USDT |
8,773,879.1165 |
0.0209 USDT |
0.0180 USDT |
0.0230 USDT |
0.0189 USDT |
| 2022-04-15 |
0.0212 USDT |
26,158,473.1189 |
0.0177 USDT |
0.0159 USDT |
0.0249 USDT |
0.0217 USDT |
| 2022-04-14 |
0.0179 USDT |
2,685,889.4294 |
0.0185 USDT |
0.0161 USDT |
0.0193 USDT |
0.0178 USDT |
| 2022-04-13 |
0.0197 USDT |
7,604,562.9694 |
0.0195 USDT |
0.0176 USDT |
0.0215 USDT |
0.0184 USDT |
| 2022-04-12 |
0.0173 USDT |
5,703,808.4067 |
0.0165 USDT |
0.0152 USDT |
0.0195 USDT |
0.0180 USDT |
| 2022-04-11 |
0.0199 USDT |
8,335,808.2620 |
0.0220 USDT |
0.0166 USDT |
0.0226 USDT |
0.0168 USDT |
| 2022-04-10 |
0.0248 USDT |
8,476,408.8554 |
0.0261 USDT |
0.0225 USDT |
0.0277 USDT |
0.0233 USDT |
| 2022-04-09 |
0.0272 USDT |
9,413,224.8101 |
0.0249 USDT |
0.0240 USDT |
0.0310 USDT |
0.0262 USDT |
| 2022-04-08 |
0.0297 USDT |
9,095,185.1771 |
0.0323 USDT |
0.0253 USDT |
0.0332 USDT |
0.0279 USDT |
| 2022-04-07 |
0.0367 USDT |
12,488,877.0709 |
0.0489 USDT |
0.0304 USDT |
0.0493 USDT |
0.0325 USDT |
| 2022-04-06 |
0.0504 USDT |
1,837,948.7882 |
0.0532 USDT |
0.0442 USDT |
0.0535 USDT |
0.0473 USDT |
| 2022-04-05 |
0.0538 USDT |
2,001,643.6425 |
0.0552 USDT |
0.0507 USDT |
0.0566 USDT |
0.0528 USDT |
| 2022-04-04 |
0.0563 USDT |
2,680,260.1686 |
0.0588 USDT |
0.0530 USDT |
0.0601 USDT |
0.0553 USDT |
| 2022-04-03 |
0.0604 USDT |
9,039,873.9986 |
0.0609 USDT |
0.0455 USDT |
0.0730 USDT |
0.0592 USDT |
| 2022-04-02 |
0.0632 USDT |
7,328,300.1153 |
0.0556 USDT |
0.0551 USDT |
0.0699 USDT |
0.0605 USDT |
| 2022-04-01 |
0.0547 USDT |
2,375,293.5715 |
0.0560 USDT |
0.0522 USDT |
0.0575 USDT |
0.0554 USDT |
| 2022-03-31 |
0.0600 USDT |
4,591,313.6290 |
0.0639 USDT |
0.0541 USDT |
0.0660 USDT |
0.0561 USDT |
| 2022-03-30 |
0.0629 USDT |
22,020,204.1109 |
0.0794 USDT |
0.0504 USDT |
0.0849 USDT |
0.0649 USDT |
| 2022-03-29 |
0.0847 USDT |
9,054,586.0385 |
0.1048 USDT |
0.0750 USDT |
0.1067 USDT |
0.0824 USDT |
| 2022-03-28 |
0.1075 USDT |
2,733,441.6847 |
0.1174 USDT |
0.0997 USDT |
0.1176 USDT |
0.1060 USDT |
| 2022-03-27 |
0.1208 USDT |
574,997.4409 |
0.1201 USDT |
0.1145 USDT |
0.1257 USDT |
0.1164 USDT |
| 2022-03-26 |
0.1218 USDT |
744,923.8592 |
0.1231 USDT |
0.1172 USDT |
0.1250 USDT |
0.1198 USDT |
| 2022-03-25 |
0.1236 USDT |
1,078,895.4596 |
0.1222 USDT |
0.1217 USDT |
0.1280 USDT |
0.1260 USDT |
| 2022-03-24 |
0.1220 USDT |
2,069,585.0097 |
0.1230 USDT |
0.1174 USDT |
0.1255 USDT |
0.1229 USDT |
| 2022-03-23 |
0.1260 USDT |
1,446,628.8376 |
0.1329 USDT |
0.1205 USDT |
0.1329 USDT |
0.1254 USDT |
| 2022-03-22 |
0.1240 USDT |
1,345,497.3866 |
0.1169 USDT |
0.1134 USDT |
0.1450 USDT |
0.1289 USDT |
| 2022-03-21 |
0.1197 USDT |
872,877.6232 |
0.1153 USDT |
0.1108 USDT |
0.1381 USDT |
0.1169 USDT |
| 2022-03-20 |
0.1293 USDT |
2,341,399.4659 |
0.1146 USDT |
0.1109 USDT |
0.1889 USDT |
0.1153 USDT |
| 2022-03-19 |
0.1122 USDT |
188,785.1778 |
0.1108 USDT |
0.1099 USDT |
0.1147 USDT |
0.1135 USDT |
| 2022-03-18 |
0.1115 USDT |
910,193.7163 |
0.1120 USDT |
0.1081 USDT |
0.1136 USDT |
0.1113 USDT |
| 2022-03-17 |
0.1134 USDT |
1,028,022.2678 |
0.1207 USDT |
0.1081 USDT |
0.1223 USDT |
0.1082 USDT |
| 2022-03-16 |
0.1197 USDT |
940,176.7070 |
0.1201 USDT |
0.1190 USDT |
0.1238 USDT |
0.1204 USDT |
| 2022-03-15 |
0.1232 USDT |
979,076.9315 |
0.1240 USDT |
0.1182 USDT |
0.1261 USDT |
0.1214 USDT |
| 2022-03-14 |
0.1270 USDT |
1,335,822.4675 |
0.1278 USDT |
0.1250 USDT |
0.1284 USDT |
0.1250 USDT |
| 2022-03-13 |
0.1294 USDT |
650,113.8996 |
0.1300 USDT |
0.1275 USDT |
0.1319 USDT |
0.1291 USDT |
| 2022-03-12 |
0.1321 USDT |
596,405.8038 |
0.1310 USDT |
0.1292 USDT |
0.1341 USDT |
0.1296 USDT |