Identifier on Kucoin: FST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0423 USDT |
17,899.6000 FST |
0.0460 USDT |
0.0394 USDT |
0.0460 USDT |
0.0409 USDT |
| 2025-12-15 |
0.0475 USDT |
1,744.1000 FST |
0.0472 USDT |
0.0460 USDT |
0.0476 USDT |
0.0460 USDT |
| 2025-12-14 |
0.0000 USDT |
0.0000 FST |
0.0474 USDT |
0.0474 USDT |
0.0474 USDT |
0.0474 USDT |
| 2025-12-13 |
0.0474 USDT |
5,820.3000 FST |
0.0474 USDT |
0.0474 USDT |
0.0474 USDT |
0.0474 USDT |
| 2025-12-12 |
0.0411 USDT |
7,870.8000 FST |
0.0476 USDT |
0.0330 USDT |
0.0491 USDT |
0.0465 USDT |
| 2025-12-11 |
0.0000 USDT |
0.0000 FST |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
| 2025-12-10 |
0.0000 USDT |
0.0000 FST |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
| 2025-12-09 |
0.0487 USDT |
1,191.7000 FST |
0.0497 USDT |
0.0476 USDT |
0.0540 USDT |
0.0476 USDT |
| 2025-12-08 |
0.0478 USDT |
23.0000 FST |
0.0478 USDT |
0.0478 USDT |
0.0478 USDT |
0.0478 USDT |
| 2025-12-07 |
0.0481 USDT |
4,720.3000 FST |
0.0476 USDT |
0.0474 USDT |
0.0527 USDT |
0.0476 USDT |
| 2025-12-06 |
0.0488 USDT |
4,917.6000 FST |
0.0491 USDT |
0.0470 USDT |
0.0540 USDT |
0.0488 USDT |
| 2025-12-05 |
0.0480 USDT |
59.5000 FST |
0.0491 USDT |
0.0473 USDT |
0.0491 USDT |
0.0473 USDT |
| 2025-12-04 |
0.0549 USDT |
6,446.1000 FST |
0.0504 USDT |
0.0478 USDT |
0.0630 USDT |
0.0568 USDT |
| 2025-12-03 |
0.0452 USDT |
2,133.5000 FST |
0.0431 USDT |
0.0431 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-12-02 |
0.0449 USDT |
12,829.6000 FST |
0.0457 USDT |
0.0407 USDT |
0.0468 USDT |
0.0432 USDT |
| 2025-12-01 |
0.0442 USDT |
7,154.1000 FST |
0.0435 USDT |
0.0435 USDT |
0.0442 USDT |
0.0442 USDT |
| 2025-11-30 |
0.0463 USDT |
12,924.8000 FST |
0.0456 USDT |
0.0437 USDT |
0.0491 USDT |
0.0453 USDT |
| 2025-11-29 |
0.0491 USDT |
211,497.6000 FST |
0.0496 USDT |
0.0462 USDT |
0.0513 USDT |
0.0476 USDT |
| 2025-11-28 |
0.0494 USDT |
232,093.3000 FST |
0.0489 USDT |
0.0471 USDT |
0.0497 USDT |
0.0495 USDT |
| 2025-11-27 |
0.0494 USDT |
45,050.9000 FST |
0.0503 USDT |
0.0486 USDT |
0.0506 USDT |
0.0491 USDT |
| 2025-11-26 |
0.0487 USDT |
2,297.7000 FST |
0.0488 USDT |
0.0485 USDT |
0.0488 USDT |
0.0485 USDT |
| 2025-11-25 |
0.0493 USDT |
193,839.5000 FST |
0.0482 USDT |
0.0482 USDT |
0.0501 USDT |
0.0483 USDT |
| 2025-11-24 |
0.0486 USDT |
53,693.4000 FST |
0.0484 USDT |
0.0478 USDT |
0.0530 USDT |
0.0487 USDT |
| 2025-11-23 |
0.0506 USDT |
3,050,524.9000 FST |
0.0485 USDT |
0.0483 USDT |
0.0550 USDT |
0.0488 USDT |
| 2025-11-22 |
0.0528 USDT |
9,741.1000 FST |
0.0507 USDT |
0.0480 USDT |
0.0608 USDT |
0.0486 USDT |
| 2025-11-21 |
0.0488 USDT |
86,800.3000 FST |
0.0489 USDT |
0.0482 USDT |
0.0503 USDT |
0.0486 USDT |
| 2025-11-20 |
0.0489 USDT |
23,546.6000 FST |
0.0485 USDT |
0.0482 USDT |
0.0619 USDT |
0.0483 USDT |
| 2025-11-19 |
0.0499 USDT |
1,012.6000 FST |
0.0489 USDT |
0.0486 USDT |
0.0550 USDT |
0.0488 USDT |
| 2025-11-18 |
0.0492 USDT |
10,722.1000 FST |
0.0532 USDT |
0.0484 USDT |
0.0665 USDT |
0.0490 USDT |
| 2025-11-17 |
0.0491 USDT |
56,611.8000 FST |
0.0486 USDT |
0.0483 USDT |
0.0537 USDT |
0.0486 USDT |
| 2025-11-16 |
0.0498 USDT |
2,092.2000 FST |
0.0504 USDT |
0.0487 USDT |
0.0542 USDT |
0.0491 USDT |
| 2025-11-15 |
0.0499 USDT |
6,776.4000 FST |
0.0490 USDT |
0.0487 USDT |
0.0552 USDT |
0.0489 USDT |
| 2025-11-14 |
0.0504 USDT |
727.0000 FST |
0.0496 USDT |
0.0490 USDT |
0.0544 USDT |
0.0490 USDT |
| 2025-11-13 |
0.0502 USDT |
1,834.0000 FST |
0.0508 USDT |
0.0499 USDT |
0.0508 USDT |
0.0499 USDT |
| 2025-11-12 |
0.0516 USDT |
19,572.1000 FST |
0.0494 USDT |
0.0494 USDT |
0.0553 USDT |
0.0500 USDT |
| 2025-11-11 |
0.0507 USDT |
39,090.0000 FST |
0.0526 USDT |
0.0491 USDT |
0.0526 USDT |
0.0491 USDT |
| 2025-11-10 |
0.0542 USDT |
91,210.8000 FST |
0.0557 USDT |
0.0526 USDT |
0.0563 USDT |
0.0526 USDT |
| 2025-11-09 |
0.0560 USDT |
901.1000 FST |
0.0563 USDT |
0.0556 USDT |
0.0563 USDT |
0.0556 USDT |
| 2025-11-08 |
0.0563 USDT |
2,584.1000 FST |
0.0595 USDT |
0.0558 USDT |
0.0595 USDT |
0.0572 USDT |
| 2025-11-07 |
0.0569 USDT |
46,574.9000 FST |
0.0574 USDT |
0.0559 USDT |
0.0580 USDT |
0.0561 USDT |
| 2025-11-06 |
0.0575 USDT |
21,828.9000 FST |
0.0568 USDT |
0.0568 USDT |
0.0610 USDT |
0.0575 USDT |
| 2025-11-05 |
0.0573 USDT |
9,551.5000 FST |
0.0572 USDT |
0.0570 USDT |
0.0584 USDT |
0.0574 USDT |
| 2025-11-04 |
0.0575 USDT |
331,148.5000 FST |
0.0585 USDT |
0.0561 USDT |
0.0592 USDT |
0.0569 USDT |
| 2025-11-03 |
0.0585 USDT |
195,422.3000 FST |
0.0586 USDT |
0.0580 USDT |
0.0624 USDT |
0.0585 USDT |
| 2025-11-02 |
0.0595 USDT |
7,339.7000 FST |
0.0605 USDT |
0.0588 USDT |
0.0605 USDT |
0.0600 USDT |
| 2025-11-01 |
0.0602 USDT |
4,574.9000 FST |
0.0601 USDT |
0.0593 USDT |
0.0607 USDT |
0.0600 USDT |
| 2025-10-31 |
0.0606 USDT |
13,173.3000 FST |
0.0615 USDT |
0.0590 USDT |
0.0639 USDT |
0.0601 USDT |
| 2025-10-30 |
0.0619 USDT |
44,588.2000 FST |
0.0691 USDT |
0.0531 USDT |
0.0701 USDT |
0.0575 USDT |
| 2025-10-29 |
0.0801 USDT |
41,968.8000 FST |
0.0785 USDT |
0.0698 USDT |
0.0880 USDT |
0.0698 USDT |
| 2025-10-28 |
0.0798 USDT |
46,460.8000 FST |
0.0761 USDT |
0.0621 USDT |
0.0960 USDT |
0.0758 USDT |