Identifier on Kucoin: FT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-22 |
3.1128 USDT |
255,135.3787 FT |
3.1806 USDT |
3.0625 USDT |
3.1822 USDT |
3.0796 USDT |
| 2023-04-21 |
3.1970 USDT |
291,673.4406 FT |
3.1901 USDT |
3.1239 USDT |
3.2295 USDT |
3.1821 USDT |
| 2023-04-20 |
3.4095 USDT |
269,202.8614 FT |
3.3348 USDT |
3.1169 USDT |
3.5599 USDT |
3.1846 USDT |
| 2023-04-19 |
3.4569 USDT |
216,520.7439 FT |
3.3278 USDT |
3.2215 USDT |
3.6392 USDT |
3.2226 USDT |
| 2023-04-18 |
3.2347 USDT |
260,533.4391 FT |
3.2049 USDT |
3.1168 USDT |
3.4300 USDT |
3.3248 USDT |
| 2023-04-17 |
3.0501 USDT |
307,061.4623 FT |
3.0025 USDT |
2.9693 USDT |
3.1688 USDT |
3.0661 USDT |
| 2023-04-16 |
3.0261 USDT |
236,999.1351 FT |
3.0206 USDT |
2.9461 USDT |
3.0981 USDT |
2.9992 USDT |
| 2023-04-15 |
3.0432 USDT |
231,923.3646 FT |
3.0875 USDT |
2.9376 USDT |
3.1173 USDT |
3.0278 USDT |
| 2023-04-14 |
3.1185 USDT |
287,651.3713 FT |
3.0179 USDT |
3.0015 USDT |
3.4644 USDT |
3.1963 USDT |
| 2023-04-13 |
3.0275 USDT |
329,993.7111 FT |
3.0989 USDT |
2.9976 USDT |
3.1162 USDT |
3.0155 USDT |
| 2023-04-12 |
2.9594 USDT |
305,753.5913 FT |
3.0456 USDT |
2.9000 USDT |
3.1266 USDT |
3.0680 USDT |
| 2023-04-11 |
2.9635 USDT |
336,036.3123 FT |
2.9904 USDT |
2.9000 USDT |
3.0700 USDT |
3.0528 USDT |
| 2023-04-10 |
3.0327 USDT |
291,996.0656 FT |
3.0768 USDT |
2.9855 USDT |
3.0979 USDT |
3.0076 USDT |
| 2023-04-09 |
3.0579 USDT |
302,341.7893 FT |
3.0798 USDT |
2.9687 USDT |
3.1843 USDT |
3.0815 USDT |
| 2023-04-08 |
3.2751 USDT |
377,470.1575 FT |
3.1240 USDT |
3.0030 USDT |
3.5440 USDT |
3.0150 USDT |
| 2023-04-07 |
3.1372 USDT |
404,751.1076 FT |
2.6552 USDT |
2.5850 USDT |
3.9287 USDT |
3.1744 USDT |
| 2023-04-06 |
2.5693 USDT |
282,372.3530 FT |
2.5262 USDT |
2.5108 USDT |
2.6280 USDT |
2.6246 USDT |
| 2023-04-05 |
2.5492 USDT |
253,765.5483 FT |
2.5619 USDT |
2.4830 USDT |
2.6238 USDT |
2.5217 USDT |
| 2023-04-04 |
2.5270 USDT |
310,638.5683 FT |
2.5537 USDT |
2.4106 USDT |
2.6509 USDT |
2.5469 USDT |
| 2023-04-03 |
2.5008 USDT |
286,428.8326 FT |
2.4488 USDT |
2.4411 USDT |
2.5478 USDT |
2.5278 USDT |
| 2023-04-02 |
2.5357 USDT |
246,740.2081 FT |
2.5657 USDT |
2.3598 USDT |
2.6366 USDT |
2.4442 USDT |
| 2023-04-01 |
2.6368 USDT |
254,460.4693 FT |
2.7107 USDT |
2.5925 USDT |
2.7400 USDT |
2.6138 USDT |
| 2023-03-31 |
2.6219 USDT |
293,159.3478 FT |
2.5722 USDT |
2.5630 USDT |
2.7807 USDT |
2.7032 USDT |
| 2023-03-30 |
2.6202 USDT |
301,368.5621 FT |
2.6749 USDT |
2.5601 USDT |
2.7226 USDT |
2.6254 USDT |
| 2023-03-29 |
2.7845 USDT |
285,520.4413 FT |
2.8537 USDT |
2.5600 USDT |
2.8990 USDT |
2.6749 USDT |
| 2023-03-28 |
2.9339 USDT |
351,005.1511 FT |
2.9993 USDT |
2.7489 USDT |
3.1165 USDT |
2.8709 USDT |
| 2023-03-27 |
3.0510 USDT |
283,265.4115 FT |
3.0156 USDT |
2.9451 USDT |
3.1536 USDT |
2.9885 USDT |
| 2023-03-26 |
3.2113 USDT |
283,033.9966 FT |
2.9909 USDT |
2.9907 USDT |
3.8000 USDT |
3.0561 USDT |
| 2023-03-25 |
2.9325 USDT |
301,134.2516 FT |
2.9932 USDT |
2.8615 USDT |
3.0324 USDT |
2.9775 USDT |
| 2023-03-24 |
2.9519 USDT |
294,468.3895 FT |
2.9768 USDT |
2.7900 USDT |
3.0783 USDT |
2.9302 USDT |
| 2023-03-23 |
2.9545 USDT |
325,122.7324 FT |
2.8271 USDT |
2.8161 USDT |
3.0783 USDT |
3.0262 USDT |
| 2023-03-22 |
2.8335 USDT |
348,145.9573 FT |
2.7700 USDT |
2.6537 USDT |
3.0100 USDT |
2.8375 USDT |
| 2023-03-21 |
3.0784 USDT |
314,327.1828 FT |
3.5465 USDT |
2.5457 USDT |
3.6000 USDT |
2.7782 USDT |
| 2023-03-20 |
3.8986 USDT |
274,950.4509 FT |
4.0914 USDT |
3.5027 USDT |
4.4000 USDT |
3.5318 USDT |
| 2023-03-19 |
4.0924 USDT |
292,615.3360 FT |
4.0220 USDT |
4.0010 USDT |
4.1928 USDT |
4.0656 USDT |
| 2023-03-18 |
4.0357 USDT |
265,883.6760 FT |
4.0490 USDT |
3.9700 USDT |
4.1421 USDT |
4.0031 USDT |
| 2023-03-17 |
4.1250 USDT |
260,423.4306 FT |
3.9799 USDT |
3.9623 USDT |
4.1998 USDT |
4.1705 USDT |
| 2023-03-16 |
4.0477 USDT |
286,897.9656 FT |
4.1638 USDT |
3.9621 USDT |
4.1641 USDT |
3.9728 USDT |
| 2023-03-15 |
4.0162 USDT |
296,331.4078 FT |
3.9585 USDT |
3.9221 USDT |
4.2889 USDT |
4.1639 USDT |
| 2023-03-14 |
4.2374 USDT |
257,939.9708 FT |
4.8529 USDT |
3.7500 USDT |
4.9090 USDT |
3.9134 USDT |
| 2023-03-13 |
4.6353 USDT |
322,337.5948 FT |
4.5866 USDT |
4.5010 USDT |
4.9265 USDT |
4.8384 USDT |
| 2023-03-12 |
4.3375 USDT |
271,523.5125 FT |
4.3151 USDT |
4.2607 USDT |
4.5437 USDT |
4.5365 USDT |
| 2023-03-11 |
4.3756 USDT |
262,016.1171 FT |
4.2813 USDT |
4.2580 USDT |
4.5436 USDT |
4.3151 USDT |
| 2023-03-10 |
4.3166 USDT |
275,766.5554 FT |
4.4856 USDT |
4.2120 USDT |
4.4898 USDT |
4.2610 USDT |
| 2023-03-09 |
4.5088 USDT |
250,536.2640 FT |
4.4222 USDT |
4.4014 USDT |
4.9200 USDT |
4.5643 USDT |
| 2023-03-08 |
4.5779 USDT |
239,532.9248 FT |
4.6963 USDT |
4.3211 USDT |
4.7441 USDT |
4.4288 USDT |
| 2023-03-07 |
4.5606 USDT |
226,225.5138 FT |
4.4367 USDT |
4.4157 USDT |
4.8693 USDT |
4.6997 USDT |
| 2023-03-06 |
4.7541 USDT |
198,816.2677 FT |
4.8709 USDT |
4.2020 USDT |
5.0000 USDT |
4.5519 USDT |
| 2023-03-05 |
4.6580 USDT |
161,074.5223 FT |
4.8606 USDT |
4.1502 USDT |
5.4500 USDT |
5.0879 USDT |
| 2023-03-04 |
6.2565 USDT |
275,875.6066 FT |
6.5044 USDT |
4.9000 USDT |
6.5200 USDT |
5.3487 USDT |