Identifier on Kucoin: FSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-11 |
0.2377 USDT |
1,124,732.9126 FSN |
0.2383 USDT |
0.2270 USDT |
0.2492 USDT |
0.2363 USDT |
| 2022-07-10 |
0.2319 USDT |
1,253,080.7957 FSN |
0.2274 USDT |
0.2254 USDT |
0.2531 USDT |
0.2385 USDT |
| 2022-07-09 |
0.2297 USDT |
1,192,517.8411 FSN |
0.2361 USDT |
0.2236 USDT |
0.2363 USDT |
0.2302 USDT |
| 2022-07-08 |
0.2337 USDT |
1,292,920.2756 FSN |
0.2250 USDT |
0.2228 USDT |
0.2523 USDT |
0.2361 USDT |
| 2022-07-07 |
0.2166 USDT |
1,028,554.0089 FSN |
0.2149 USDT |
0.2138 USDT |
0.2294 USDT |
0.2216 USDT |
| 2022-07-06 |
0.2166 USDT |
1,177,548.1955 FSN |
0.2147 USDT |
0.2110 USDT |
0.2200 USDT |
0.2150 USDT |
| 2022-07-05 |
0.2158 USDT |
1,069,644.6829 FSN |
0.2208 USDT |
0.2114 USDT |
0.2210 USDT |
0.2151 USDT |
| 2022-07-04 |
0.2170 USDT |
1,041,677.5634 FSN |
0.2213 USDT |
0.2135 USDT |
0.2238 USDT |
0.2192 USDT |
| 2022-07-03 |
0.2219 USDT |
229,123.4286 FSN |
0.2256 USDT |
0.2145 USDT |
0.2343 USDT |
0.2177 USDT |
| 2022-07-02 |
0.2219 USDT |
668,580.4388 FSN |
0.2268 USDT |
0.2065 USDT |
0.2353 USDT |
0.2271 USDT |
| 2022-07-01 |
0.2289 USDT |
1,076,745.1375 FSN |
0.2223 USDT |
0.2210 USDT |
0.2324 USDT |
0.2291 USDT |
| 2022-06-30 |
0.2265 USDT |
752,025.3479 FSN |
0.2297 USDT |
0.2185 USDT |
0.2353 USDT |
0.2276 USDT |
| 2022-06-29 |
0.2320 USDT |
915,965.3799 FSN |
0.2395 USDT |
0.2273 USDT |
0.2396 USDT |
0.2291 USDT |
| 2022-06-28 |
0.2459 USDT |
1,079,420.2530 FSN |
0.2473 USDT |
0.2403 USDT |
0.2517 USDT |
0.2418 USDT |
| 2022-06-27 |
0.2599 USDT |
996,460.4845 FSN |
0.2674 USDT |
0.2485 USDT |
0.2676 USDT |
0.2565 USDT |
| 2022-06-26 |
0.2698 USDT |
1,004,357.7133 FSN |
0.2659 USDT |
0.2619 USDT |
0.2830 USDT |
0.2667 USDT |
| 2022-06-25 |
0.2548 USDT |
973,268.7501 FSN |
0.2556 USDT |
0.2446 USDT |
0.2705 USDT |
0.2671 USDT |
| 2022-06-24 |
0.2528 USDT |
821,488.6898 FSN |
0.2502 USDT |
0.2410 USDT |
0.2602 USDT |
0.2519 USDT |
| 2022-06-23 |
0.2476 USDT |
1,123,727.6559 FSN |
0.2499 USDT |
0.2439 USDT |
0.2515 USDT |
0.2465 USDT |
| 2022-06-22 |
0.2518 USDT |
907,433.8992 FSN |
0.2538 USDT |
0.2439 USDT |
0.2615 USDT |
0.2520 USDT |
| 2022-06-21 |
0.2462 USDT |
1,027,245.3145 FSN |
0.2399 USDT |
0.2378 USDT |
0.2822 USDT |
0.2533 USDT |
| 2022-06-20 |
0.2351 USDT |
984,327.5838 FSN |
0.2280 USDT |
0.2240 USDT |
0.2723 USDT |
0.2401 USDT |
| 2022-06-19 |
0.2219 USDT |
256,485.4173 FSN |
0.2214 USDT |
0.2080 USDT |
0.2343 USDT |
0.2212 USDT |
| 2022-06-18 |
0.2355 USDT |
581,711.1571 FSN |
0.2401 USDT |
0.2142 USDT |
0.2407 USDT |
0.2194 USDT |
| 2022-06-17 |
0.2427 USDT |
1,084,748.8238 FSN |
0.2406 USDT |
0.2357 USDT |
0.2518 USDT |
0.2383 USDT |
| 2022-06-16 |
0.2446 USDT |
809,825.0291 FSN |
0.2526 USDT |
0.2397 USDT |
0.2544 USDT |
0.2421 USDT |
| 2022-06-15 |
0.2457 USDT |
130,426.8846 FSN |
0.2631 USDT |
0.2332 USDT |
0.2680 USDT |
0.2500 USDT |
| 2022-06-14 |
0.2593 USDT |
136,655.0297 FSN |
0.2563 USDT |
0.2490 USDT |
0.2799 USDT |
0.2628 USDT |
| 2022-06-13 |
0.2615 USDT |
174,072.4971 FSN |
0.2838 USDT |
0.2440 USDT |
0.2873 USDT |
0.2569 USDT |
| 2022-06-12 |
0.3068 USDT |
82,254.6175 FSN |
0.3111 USDT |
0.2908 USDT |
0.3473 USDT |
0.2977 USDT |
| 2022-06-11 |
0.3288 USDT |
88,968.0480 FSN |
0.3416 USDT |
0.3082 USDT |
0.3623 USDT |
0.3179 USDT |
| 2022-06-10 |
0.3473 USDT |
45,335.0094 FSN |
0.3479 USDT |
0.3401 USDT |
0.3607 USDT |
0.3416 USDT |
| 2022-06-09 |
0.3529 USDT |
269,588.6712 FSN |
0.3515 USDT |
0.3430 USDT |
0.3679 USDT |
0.3485 USDT |
| 2022-06-08 |
0.3516 USDT |
1,127,787.6958 FSN |
0.3589 USDT |
0.3424 USDT |
0.3602 USDT |
0.3462 USDT |
| 2022-06-07 |
0.3568 USDT |
992,108.3536 FSN |
0.3755 USDT |
0.3410 USDT |
0.3767 USDT |
0.3565 USDT |
| 2022-06-06 |
0.3757 USDT |
1,069,496.4319 FSN |
0.3689 USDT |
0.3651 USDT |
0.4062 USDT |
0.3762 USDT |
| 2022-06-05 |
0.3702 USDT |
998,411.8524 FSN |
0.3705 USDT |
0.3662 USDT |
0.3931 USDT |
0.3672 USDT |
| 2022-06-04 |
0.3690 USDT |
1,071,839.2769 FSN |
0.3691 USDT |
0.3574 USDT |
0.3837 USDT |
0.3708 USDT |
| 2022-06-03 |
0.3884 USDT |
843,458.8682 FSN |
0.3986 USDT |
0.3699 USDT |
0.4094 USDT |
0.3744 USDT |
| 2022-06-02 |
0.3648 USDT |
980,415.0407 FSN |
0.3461 USDT |
0.3459 USDT |
0.4144 USDT |
0.3933 USDT |
| 2022-06-01 |
0.3502 USDT |
977,348.0602 FSN |
0.3554 USDT |
0.3398 USDT |
0.3768 USDT |
0.3467 USDT |
| 2022-05-31 |
0.3450 USDT |
893,877.8490 FSN |
0.3534 USDT |
0.3314 USDT |
0.3608 USDT |
0.3493 USDT |
| 2022-05-30 |
0.3355 USDT |
919,867.7251 FSN |
0.3320 USDT |
0.3202 USDT |
0.3500 USDT |
0.3393 USDT |
| 2022-05-29 |
0.3051 USDT |
1,048,882.6012 FSN |
0.3013 USDT |
0.2940 USDT |
0.3223 USDT |
0.3216 USDT |
| 2022-05-28 |
0.2710 USDT |
1,202,624.5036 FSN |
0.2666 USDT |
0.2614 USDT |
0.3025 USDT |
0.2966 USDT |
| 2022-05-27 |
0.2673 USDT |
1,126,697.2925 FSN |
0.2807 USDT |
0.2617 USDT |
0.2812 USDT |
0.2656 USDT |
| 2022-05-26 |
0.2824 USDT |
1,152,371.3299 FSN |
0.2897 USDT |
0.2635 USDT |
0.2906 USDT |
0.2812 USDT |
| 2022-05-25 |
0.2925 USDT |
1,265,212.9644 FSN |
0.2954 USDT |
0.2830 USDT |
0.2993 USDT |
0.2903 USDT |
| 2022-05-24 |
0.2907 USDT |
1,165,489.6441 FSN |
0.2866 USDT |
0.2800 USDT |
0.3025 USDT |
0.2978 USDT |
| 2022-05-23 |
0.2978 USDT |
1,014,401.6602 FSN |
0.3065 USDT |
0.2885 USDT |
0.3196 USDT |
0.2917 USDT |