Identifier on Kucoin: FSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.0739 USDT |
317.1013 FSN |
0.0766 USDT |
0.0720 USDT |
0.0767 USDT |
0.0720 USDT |
| 2024-07-29 |
0.0766 USDT |
32,015.3952 FSN |
0.0787 USDT |
0.0743 USDT |
0.0865 USDT |
0.0743 USDT |
| 2024-07-28 |
0.0753 USDT |
1,293.5520 FSN |
0.0768 USDT |
0.0738 USDT |
0.0800 USDT |
0.0743 USDT |
| 2024-07-27 |
0.0753 USDT |
11,192.4007 FSN |
0.0733 USDT |
0.0708 USDT |
0.0775 USDT |
0.0738 USDT |
| 2024-07-26 |
0.0730 USDT |
65,392.5013 FSN |
0.0798 USDT |
0.0522 USDT |
0.0810 USDT |
0.0735 USDT |
| 2024-07-25 |
0.0809 USDT |
664.7133 FSN |
0.0814 USDT |
0.0800 USDT |
0.0814 USDT |
0.0814 USDT |
| 2024-07-24 |
0.0808 USDT |
4,901.2964 FSN |
0.0812 USDT |
0.0780 USDT |
0.0814 USDT |
0.0814 USDT |
| 2024-07-23 |
0.0797 USDT |
5,106.6405 FSN |
0.0814 USDT |
0.0781 USDT |
0.0817 USDT |
0.0812 USDT |
| 2024-07-22 |
0.0834 USDT |
10,356.4941 FSN |
0.0865 USDT |
0.0799 USDT |
0.0880 USDT |
0.0820 USDT |
| 2024-07-21 |
0.0871 USDT |
2,032.0158 FSN |
0.0877 USDT |
0.0853 USDT |
0.0880 USDT |
0.0853 USDT |
| 2024-07-20 |
0.0841 USDT |
3,462.6800 FSN |
0.0819 USDT |
0.0806 USDT |
0.0876 USDT |
0.0845 USDT |
| 2024-07-19 |
0.0804 USDT |
1,502.2620 FSN |
0.0821 USDT |
0.0800 USDT |
0.0821 USDT |
0.0817 USDT |
| 2024-07-18 |
0.0797 USDT |
2,247.5070 FSN |
0.0787 USDT |
0.0768 USDT |
0.0829 USDT |
0.0801 USDT |
| 2024-07-17 |
0.0768 USDT |
2,706.7014 FSN |
0.0752 USDT |
0.0739 USDT |
0.0799 USDT |
0.0767 USDT |
| 2024-07-16 |
0.0740 USDT |
41,312.2065 FSN |
0.0727 USDT |
0.0717 USDT |
0.0759 USDT |
0.0735 USDT |
| 2024-07-15 |
0.0733 USDT |
4,409.9072 FSN |
0.0726 USDT |
0.0706 USDT |
0.0744 USDT |
0.0728 USDT |
| 2024-07-14 |
0.0747 USDT |
42,120.2229 FSN |
0.0763 USDT |
0.0701 USDT |
0.0830 USDT |
0.0709 USDT |
| 2024-07-13 |
0.0745 USDT |
6,626.9640 FSN |
0.0737 USDT |
0.0724 USDT |
0.0765 USDT |
0.0744 USDT |
| 2024-07-12 |
0.0760 USDT |
26,609.8843 FSN |
0.0778 USDT |
0.0735 USDT |
0.0799 USDT |
0.0758 USDT |
| 2024-07-11 |
0.0739 USDT |
15,100.0546 FSN |
0.0765 USDT |
0.0731 USDT |
0.0775 USDT |
0.0775 USDT |
| 2024-07-10 |
0.0740 USDT |
2,534.6068 FSN |
0.0760 USDT |
0.0723 USDT |
0.0760 USDT |
0.0736 USDT |
| 2024-07-09 |
0.0734 USDT |
25,136.2995 FSN |
0.0727 USDT |
0.0708 USDT |
0.0762 USDT |
0.0732 USDT |
| 2024-07-08 |
0.0712 USDT |
16,103.8959 FSN |
0.0743 USDT |
0.0702 USDT |
0.0743 USDT |
0.0725 USDT |
| 2024-07-07 |
0.0732 USDT |
2,500.7759 FSN |
0.0727 USDT |
0.0719 USDT |
0.0747 USDT |
0.0720 USDT |
| 2024-07-06 |
0.0711 USDT |
18,610.8219 FSN |
0.0723 USDT |
0.0700 USDT |
0.0738 USDT |
0.0738 USDT |
| 2024-07-05 |
0.0709 USDT |
25,204.8926 FSN |
0.0777 USDT |
0.0672 USDT |
0.0779 USDT |
0.0727 USDT |
| 2024-07-04 |
0.0803 USDT |
29,992.6037 FSN |
0.0846 USDT |
0.0741 USDT |
0.0847 USDT |
0.0788 USDT |
| 2024-07-03 |
0.0862 USDT |
6,452.5106 FSN |
0.0897 USDT |
0.0830 USDT |
0.0897 USDT |
0.0833 USDT |
| 2024-07-02 |
0.0867 USDT |
22,857.7570 FSN |
0.0889 USDT |
0.0845 USDT |
0.0900 USDT |
0.0900 USDT |
| 2024-07-01 |
0.0870 USDT |
24,684.9572 FSN |
0.0908 USDT |
0.0822 USDT |
0.0910 USDT |
0.0873 USDT |
| 2024-06-30 |
0.0897 USDT |
1,877.6619 FSN |
0.0908 USDT |
0.0889 USDT |
0.0908 USDT |
0.0898 USDT |
| 2024-06-29 |
0.0912 USDT |
11,577.0215 FSN |
0.0910 USDT |
0.0894 USDT |
0.0959 USDT |
0.0899 USDT |
| 2024-06-28 |
0.0902 USDT |
62,656.4692 FSN |
0.0908 USDT |
0.0853 USDT |
0.0986 USDT |
0.0900 USDT |
| 2024-06-27 |
0.0893 USDT |
48,068.2454 FSN |
0.0924 USDT |
0.0858 USDT |
0.0938 USDT |
0.0887 USDT |
| 2024-06-26 |
0.0949 USDT |
22,223.4796 FSN |
0.0988 USDT |
0.0843 USDT |
0.1006 USDT |
0.0921 USDT |
| 2024-06-25 |
0.0987 USDT |
23,776.1968 FSN |
0.0997 USDT |
0.0960 USDT |
0.1011 USDT |
0.0989 USDT |
| 2024-06-24 |
0.1008 USDT |
3,301.5437 FSN |
0.1031 USDT |
0.0981 USDT |
0.1051 USDT |
0.0981 USDT |
| 2024-06-23 |
0.1041 USDT |
15,076.4493 FSN |
0.1087 USDT |
0.1030 USDT |
0.1087 USDT |
0.1041 USDT |
| 2024-06-22 |
0.1078 USDT |
26,976.5973 FSN |
0.1121 USDT |
0.1052 USDT |
0.1123 USDT |
0.1087 USDT |
| 2024-06-21 |
0.1110 USDT |
14,201.7042 FSN |
0.1104 USDT |
0.1086 USDT |
0.1129 USDT |
0.1120 USDT |
| 2024-06-20 |
0.1099 USDT |
12,586.6820 FSN |
0.1126 USDT |
0.1075 USDT |
0.1133 USDT |
0.1099 USDT |
| 2024-06-19 |
0.1116 USDT |
9,404.0347 FSN |
0.1116 USDT |
0.1080 USDT |
0.1129 USDT |
0.1108 USDT |
| 2024-06-18 |
0.1132 USDT |
23,523.8794 FSN |
0.1106 USDT |
0.1052 USDT |
0.1211 USDT |
0.1109 USDT |
| 2024-06-17 |
0.1115 USDT |
31,915.6457 FSN |
0.1170 USDT |
0.1067 USDT |
0.1177 USDT |
0.1113 USDT |
| 2024-06-16 |
0.1194 USDT |
52,072.7752 FSN |
0.1144 USDT |
0.1135 USDT |
0.1239 USDT |
0.1172 USDT |
| 2024-06-15 |
0.1114 USDT |
19,102.9415 FSN |
0.1160 USDT |
0.1091 USDT |
0.1160 USDT |
0.1146 USDT |
| 2024-06-14 |
0.1144 USDT |
27,102.8883 FSN |
0.1095 USDT |
0.1077 USDT |
0.1209 USDT |
0.1143 USDT |
| 2024-06-13 |
0.1096 USDT |
43,554.4248 FSN |
0.1167 USDT |
0.1053 USDT |
0.1167 USDT |
0.1113 USDT |
| 2024-06-12 |
0.1185 USDT |
45,037.5428 FSN |
0.1185 USDT |
0.1080 USDT |
0.1252 USDT |
0.1146 USDT |
| 2024-06-11 |
0.1237 USDT |
23,167.0446 FSN |
0.1263 USDT |
0.1201 USDT |
0.1268 USDT |
0.1221 USDT |