Identifier on Kucoin: FT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
1.1382 USDT |
46,636.1528 FT |
1.1295 USDT |
1.1173 USDT |
1.1537 USDT |
1.1491 USDT |
| 2024-05-02 |
1.1605 USDT |
129,032.9098 FT |
1.1556 USDT |
1.1148 USDT |
1.4128 USDT |
1.1291 USDT |
| 2024-05-01 |
1.1278 USDT |
117,552.6086 FT |
1.2820 USDT |
1.0640 USDT |
1.2827 USDT |
1.1302 USDT |
| 2024-04-30 |
1.2580 USDT |
111,088.9275 FT |
1.2451 USDT |
1.2423 USDT |
1.3623 USDT |
1.2824 USDT |
| 2024-04-29 |
1.2486 USDT |
116,874.4860 FT |
1.2549 USDT |
1.2414 USDT |
1.2553 USDT |
1.2455 USDT |
| 2024-04-28 |
1.2322 USDT |
102,953.8831 FT |
1.2777 USDT |
1.2057 USDT |
1.2800 USDT |
1.2493 USDT |
| 2024-04-27 |
1.2601 USDT |
110,908.8090 FT |
1.2514 USDT |
1.2500 USDT |
1.3409 USDT |
1.2789 USDT |
| 2024-04-26 |
1.2570 USDT |
99,895.5333 FT |
1.2638 USDT |
1.2500 USDT |
1.2677 USDT |
1.2582 USDT |
| 2024-04-25 |
1.2740 USDT |
106,492.5376 FT |
1.2940 USDT |
1.2500 USDT |
1.2956 USDT |
1.2539 USDT |
| 2024-04-24 |
1.2819 USDT |
110,022.5575 FT |
1.3013 USDT |
1.2500 USDT |
1.3410 USDT |
1.3065 USDT |
| 2024-04-23 |
1.3830 USDT |
109,692.3136 FT |
1.3944 USDT |
1.2888 USDT |
1.4329 USDT |
1.3017 USDT |
| 2024-04-22 |
1.4100 USDT |
92,602.2255 FT |
1.4466 USDT |
1.3731 USDT |
1.4936 USDT |
1.4136 USDT |
| 2024-04-21 |
1.4159 USDT |
105,433.2654 FT |
1.3912 USDT |
1.3900 USDT |
1.4505 USDT |
1.4473 USDT |
| 2024-04-20 |
1.4133 USDT |
98,754.3366 FT |
1.3691 USDT |
1.3689 USDT |
1.5700 USDT |
1.4847 USDT |
| 2024-04-19 |
1.4694 USDT |
100,179.2016 FT |
1.5800 USDT |
1.3313 USDT |
1.6085 USDT |
1.3698 USDT |
| 2024-04-18 |
1.4301 USDT |
97,840.9217 FT |
1.4433 USDT |
1.3214 USDT |
1.6017 USDT |
1.5389 USDT |
| 2024-04-17 |
1.5073 USDT |
49,190.8551 FT |
1.5104 USDT |
1.4761 USDT |
1.5636 USDT |
1.4772 USDT |
| 2024-04-16 |
1.5864 USDT |
54,816.2868 FT |
1.8077 USDT |
1.3979 USDT |
1.8080 USDT |
1.5364 USDT |
| 2024-04-15 |
1.7695 USDT |
50,349.1105 FT |
1.7673 USDT |
1.7393 USDT |
1.7889 USDT |
1.7875 USDT |
| 2024-04-14 |
1.7398 USDT |
56,282.6507 FT |
1.6566 USDT |
1.6496 USDT |
1.7698 USDT |
1.7678 USDT |
| 2024-04-13 |
1.8864 USDT |
50,569.6752 FT |
2.0299 USDT |
1.6136 USDT |
2.0337 USDT |
1.6148 USDT |
| 2024-04-12 |
2.1288 USDT |
46,588.4000 FT |
2.1724 USDT |
2.0400 USDT |
2.1798 USDT |
2.0583 USDT |
| 2024-04-11 |
2.1724 USDT |
165,922.0167 FT |
2.1520 USDT |
2.1152 USDT |
2.2520 USDT |
2.1858 USDT |
| 2024-04-10 |
2.1377 USDT |
380,624.8682 FT |
2.1714 USDT |
2.0970 USDT |
2.1723 USDT |
2.1526 USDT |
| 2024-04-09 |
2.1810 USDT |
351,123.4880 FT |
2.2278 USDT |
2.1400 USDT |
2.2327 USDT |
2.1722 USDT |
| 2024-04-08 |
2.3195 USDT |
318,934.6894 FT |
2.4370 USDT |
2.1950 USDT |
2.4396 USDT |
2.2233 USDT |
| 2024-04-07 |
2.3797 USDT |
333,511.5059 FT |
2.2521 USDT |
2.2501 USDT |
2.6719 USDT |
2.4417 USDT |
| 2024-04-06 |
2.1857 USDT |
347,405.2918 FT |
2.2050 USDT |
2.0870 USDT |
2.2586 USDT |
2.2532 USDT |
| 2024-04-05 |
2.2422 USDT |
366,443.7677 FT |
2.5055 USDT |
2.0000 USDT |
2.5058 USDT |
2.1546 USDT |
| 2024-04-04 |
2.5348 USDT |
319,578.6408 FT |
2.5189 USDT |
2.4010 USDT |
2.7728 USDT |
2.4976 USDT |
| 2024-04-03 |
2.4431 USDT |
405,447.9457 FT |
1.6710 USDT |
1.6240 USDT |
3.1799 USDT |
2.5508 USDT |
| 2024-04-02 |
1.7625 USDT |
191,750.5434 FT |
1.8356 USDT |
1.6686 USDT |
1.8424 USDT |
1.6925 USDT |
| 2024-04-01 |
1.8591 USDT |
174,474.0301 FT |
1.9138 USDT |
1.8029 USDT |
1.9489 USDT |
1.8345 USDT |
| 2024-03-31 |
1.8663 USDT |
204,046.8864 FT |
1.8582 USDT |
1.8500 USDT |
1.9065 USDT |
1.9031 USDT |
| 2024-03-30 |
1.9613 USDT |
172,987.4787 FT |
1.9900 USDT |
1.9201 USDT |
2.0520 USDT |
1.9221 USDT |
| 2024-03-29 |
1.9576 USDT |
223,710.3810 FT |
1.8445 USDT |
1.8435 USDT |
2.1300 USDT |
1.9921 USDT |
| 2024-03-28 |
1.8457 USDT |
208,537.1982 FT |
1.8482 USDT |
1.8385 USDT |
1.8699 USDT |
1.8442 USDT |
| 2024-03-27 |
1.8711 USDT |
196,604.5604 FT |
1.8026 USDT |
1.8017 USDT |
1.9067 USDT |
1.8478 USDT |
| 2024-03-26 |
1.9512 USDT |
187,050.5938 FT |
1.9413 USDT |
1.8000 USDT |
2.0118 USDT |
1.8004 USDT |
| 2024-03-25 |
1.9859 USDT |
217,893.2027 FT |
2.0019 USDT |
1.9090 USDT |
2.0303 USDT |
1.9420 USDT |
| 2024-03-24 |
2.0219 USDT |
159,076.0738 FT |
1.9285 USDT |
1.9260 USDT |
2.2700 USDT |
1.9989 USDT |
| 2024-03-23 |
1.9702 USDT |
134,130.2433 FT |
1.6923 USDT |
1.6883 USDT |
2.2999 USDT |
1.9773 USDT |
| 2024-03-22 |
1.7693 USDT |
58,809.2310 FT |
1.7872 USDT |
1.6832 USDT |
1.8579 USDT |
1.7066 USDT |
| 2024-03-21 |
1.7358 USDT |
55,304.0791 FT |
1.7212 USDT |
1.6864 USDT |
1.8424 USDT |
1.7595 USDT |
| 2024-03-20 |
1.7132 USDT |
53,281.1574 FT |
1.6865 USDT |
1.6860 USDT |
1.7541 USDT |
1.7211 USDT |
| 2024-03-19 |
1.6520 USDT |
59,186.8402 FT |
1.6203 USDT |
1.6000 USDT |
1.7136 USDT |
1.7067 USDT |
| 2024-03-18 |
1.6372 USDT |
55,406.3115 FT |
1.7343 USDT |
1.6004 USDT |
1.7435 USDT |
1.6149 USDT |
| 2024-03-17 |
1.6919 USDT |
53,214.2605 FT |
1.6944 USDT |
1.6553 USDT |
1.7260 USDT |
1.7192 USDT |
| 2024-03-16 |
1.6894 USDT |
64,820.7767 FT |
1.6555 USDT |
1.6448 USDT |
1.7974 USDT |
1.7093 USDT |
| 2024-03-15 |
1.6932 USDT |
59,698.7895 FT |
1.7163 USDT |
1.6329 USDT |
1.8344 USDT |
1.6574 USDT |