Identifier on Kucoin: FT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
2.2644 USDT |
1,934,124.7779 FT |
2.3769 USDT |
2.0802 USDT |
2.4100 USDT |
2.1368 USDT |
| 2022-09-25 |
2.2313 USDT |
2,369,182.7220 FT |
2.0835 USDT |
2.0824 USDT |
2.4000 USDT |
2.3357 USDT |
| 2022-09-24 |
2.0792 USDT |
2,274,958.2300 FT |
2.0805 USDT |
2.0500 USDT |
2.1303 USDT |
2.0887 USDT |
| 2022-09-23 |
1.9787 USDT |
2,358,011.0616 FT |
1.9506 USDT |
1.9450 USDT |
2.0980 USDT |
2.0134 USDT |
| 2022-09-22 |
1.8426 USDT |
2,358,650.5328 FT |
1.9287 USDT |
1.7500 USDT |
1.9398 USDT |
1.9380 USDT |
| 2022-09-21 |
2.1131 USDT |
2,009,048.2349 FT |
2.1109 USDT |
1.8932 USDT |
2.1690 USDT |
2.0029 USDT |
| 2022-09-20 |
2.1594 USDT |
1,981,941.1824 FT |
2.1637 USDT |
2.0870 USDT |
2.2499 USDT |
2.1185 USDT |
| 2022-09-19 |
2.1784 USDT |
1,984,504.2840 FT |
2.1252 USDT |
2.0332 USDT |
2.3600 USDT |
2.2123 USDT |
| 2022-09-18 |
1.8992 USDT |
2,736,827.1718 FT |
1.8754 USDT |
1.8204 USDT |
2.2847 USDT |
2.0515 USDT |
| 2022-09-17 |
1.8168 USDT |
2,298,235.2093 FT |
1.7254 USDT |
1.7244 USDT |
1.9900 USDT |
1.9113 USDT |
| 2022-09-16 |
1.7319 USDT |
2,734,613.2238 FT |
1.7103 USDT |
1.7100 USDT |
1.7765 USDT |
1.7380 USDT |
| 2022-09-15 |
1.7174 USDT |
3,124,308.7423 FT |
1.7423 USDT |
1.6438 USDT |
1.7900 USDT |
1.7130 USDT |
| 2022-09-14 |
1.6984 USDT |
2,352,218.9035 FT |
1.6524 USDT |
1.6363 USDT |
1.8169 USDT |
1.7338 USDT |
| 2022-09-13 |
1.7090 USDT |
2,444,725.9873 FT |
1.8243 USDT |
1.6100 USDT |
1.8534 USDT |
1.6708 USDT |
| 2022-09-12 |
1.9113 USDT |
1,790,630.0340 FT |
1.8964 USDT |
1.8106 USDT |
2.0939 USDT |
1.8243 USDT |
| 2022-09-11 |
1.9200 USDT |
1,323,582.0405 FT |
1.9501 USDT |
1.8688 USDT |
1.9633 USDT |
1.9080 USDT |
| 2022-09-10 |
1.9817 USDT |
3,114,248.6093 FT |
1.9821 USDT |
1.8625 USDT |
2.4000 USDT |
1.9390 USDT |
| 2022-09-09 |
1.9490 USDT |
3,404,743.5616 FT |
1.6866 USDT |
1.6185 USDT |
2.5000 USDT |
1.9512 USDT |
| 2022-09-08 |
1.6685 USDT |
2,213,688.4618 FT |
1.9092 USDT |
1.5300 USDT |
1.9200 USDT |
1.6289 USDT |
| 2022-09-07 |
1.8017 USDT |
2,251,447.4440 FT |
1.9037 USDT |
1.5088 USDT |
2.0500 USDT |
1.8114 USDT |
| 2022-09-06 |
1.9190 USDT |
2,048,908.0630 FT |
1.6352 USDT |
1.6248 USDT |
2.2145 USDT |
1.9864 USDT |
| 2022-09-05 |
1.6250 USDT |
1,669,706.7258 FT |
1.5423 USDT |
1.5300 USDT |
1.8932 USDT |
1.6317 USDT |
| 2022-09-04 |
1.5953 USDT |
1,922,163.3362 FT |
1.6362 USDT |
1.5000 USDT |
1.6607 USDT |
1.5458 USDT |
| 2022-09-03 |
1.7800 USDT |
1,998,948.2962 FT |
1.6774 USDT |
1.6356 USDT |
2.0200 USDT |
1.6657 USDT |
| 2022-09-02 |
1.4871 USDT |
2,159,734.5566 FT |
1.2951 USDT |
1.2600 USDT |
1.6800 USDT |
1.6637 USDT |
| 2022-09-01 |
1.3628 USDT |
1,522,074.3518 FT |
1.2516 USDT |
1.2508 USDT |
1.6000 USDT |
1.3271 USDT |
| 2022-08-31 |
1.2845 USDT |
661,674.7651 FT |
1.3029 USDT |
1.2409 USDT |
1.3960 USDT |
1.3500 USDT |
| 2022-08-30 |
1.3740 USDT |
808,938.7577 FT |
1.5181 USDT |
1.2790 USDT |
1.5181 USDT |
1.3244 USDT |
| 2022-08-29 |
1.4440 USDT |
2,039,514.9752 FT |
1.0428 USDT |
1.0188 USDT |
1.8500 USDT |
1.5100 USDT |
| 2022-08-28 |
1.0705 USDT |
1,143,525.5186 FT |
1.0831 USDT |
1.0001 USDT |
1.1110 USDT |
1.0171 USDT |
| 2022-08-27 |
1.1135 USDT |
1,393,741.7303 FT |
1.1762 USDT |
1.0500 USDT |
1.1800 USDT |
1.0919 USDT |
| 2022-08-26 |
1.2253 USDT |
1,387,013.6483 FT |
1.2463 USDT |
1.1000 USDT |
1.4194 USDT |
1.1772 USDT |
| 2022-08-25 |
1.3614 USDT |
1,277,098.7554 FT |
1.4008 USDT |
1.2683 USDT |
1.4136 USDT |
1.3094 USDT |
| 2022-08-24 |
1.4900 USDT |
1,013,907.6313 FT |
1.5360 USDT |
1.4183 USDT |
1.5565 USDT |
1.4302 USDT |
| 2022-08-23 |
1.6895 USDT |
1,878,045.7652 FT |
1.6307 USDT |
1.4826 USDT |
2.0000 USDT |
1.5031 USDT |
| 2022-08-22 |
1.4845 USDT |
1,857,552.1012 FT |
1.1154 USDT |
1.0997 USDT |
1.8250 USDT |
1.6118 USDT |
| 2022-08-21 |
1.1826 USDT |
924,856.0666 FT |
1.1871 USDT |
1.0916 USDT |
1.3927 USDT |
1.1539 USDT |
| 2022-08-20 |
1.0963 USDT |
1,537,236.6751 FT |
1.0309 USDT |
0.9500 USDT |
1.2586 USDT |
1.1325 USDT |
| 2022-08-19 |
1.0530 USDT |
2,229,877.0880 FT |
0.9776 USDT |
0.8134 USDT |
1.4666 USDT |
1.0383 USDT |
| 2022-08-18 |
0.8509 USDT |
2,284,777.1470 FT |
0.8305 USDT |
0.8016 USDT |
1.0963 USDT |
1.0049 USDT |
| 2022-08-17 |
0.8524 USDT |
3,080,364.8734 FT |
0.8455 USDT |
0.8165 USDT |
0.9164 USDT |
0.8419 USDT |
| 2022-08-16 |
0.8703 USDT |
2,983,554.9196 FT |
0.9232 USDT |
0.8395 USDT |
0.9234 USDT |
0.8476 USDT |
| 2022-08-15 |
0.9451 USDT |
2,903,093.1713 FT |
0.9893 USDT |
0.8823 USDT |
1.0667 USDT |
0.9297 USDT |
| 2022-08-14 |
1.0919 USDT |
2,765,512.3375 FT |
1.1196 USDT |
0.9443 USDT |
1.2000 USDT |
0.9926 USDT |
| 2022-08-13 |
1.1249 USDT |
2,931,003.2122 FT |
1.1684 USDT |
1.0900 USDT |
1.2000 USDT |
1.1872 USDT |
| 2022-08-12 |
1.2465 USDT |
5,151,502.2549 FT |
1.3400 USDT |
1.0810 USDT |
1.4000 USDT |
1.2370 USDT |
| 2022-08-11 |
1.3768 USDT |
5,289,101.7169 FT |
0.2000 USDT |
0.2000 USDT |
1.9800 USDT |
1.4036 USDT |