Identifier on Kucoin: FT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-26 |
1.2160 USDT |
308,615.7510 FT |
1.2210 USDT |
1.1825 USDT |
1.2600 USDT |
1.2139 USDT |
| 2024-05-25 |
1.2600 USDT |
253,297.5083 FT |
1.2306 USDT |
1.1966 USDT |
1.3621 USDT |
1.2206 USDT |
| 2024-05-24 |
1.4767 USDT |
252,665.2083 FT |
1.4029 USDT |
1.1909 USDT |
1.7109 USDT |
1.2183 USDT |
| 2024-05-23 |
1.2964 USDT |
284,011.6821 FT |
1.3438 USDT |
1.2385 USDT |
1.3440 USDT |
1.3407 USDT |
| 2024-05-22 |
1.3430 USDT |
295,414.6861 FT |
1.3444 USDT |
1.3399 USDT |
1.3451 USDT |
1.3434 USDT |
| 2024-05-21 |
1.3500 USDT |
232,848.8680 FT |
1.3536 USDT |
1.3418 USDT |
1.3586 USDT |
1.3446 USDT |
| 2024-05-20 |
1.3305 USDT |
349,020.3408 FT |
1.2195 USDT |
1.1782 USDT |
1.5864 USDT |
1.3524 USDT |
| 2024-05-19 |
1.1820 USDT |
220,429.2937 FT |
1.1533 USDT |
1.1510 USDT |
1.2536 USDT |
1.2240 USDT |
| 2024-05-18 |
1.1861 USDT |
213,909.3512 FT |
1.2040 USDT |
1.1509 USDT |
1.2532 USDT |
1.1561 USDT |
| 2024-05-17 |
1.2698 USDT |
173,162.9299 FT |
1.3330 USDT |
1.1807 USDT |
1.3334 USDT |
1.2135 USDT |
| 2024-05-16 |
1.2048 USDT |
178,334.3350 FT |
1.1757 USDT |
1.1744 USDT |
1.2479 USDT |
1.2390 USDT |
| 2024-05-15 |
1.1572 USDT |
189,570.5743 FT |
1.1818 USDT |
1.1350 USDT |
1.1827 USDT |
1.1557 USDT |
| 2024-05-14 |
1.2145 USDT |
205,110.0404 FT |
1.2913 USDT |
1.1826 USDT |
1.2916 USDT |
1.1827 USDT |
| 2024-05-13 |
1.1740 USDT |
216,835.6638 FT |
1.1657 USDT |
1.1002 USDT |
1.2903 USDT |
1.2873 USDT |
| 2024-05-12 |
1.1776 USDT |
184,975.6950 FT |
1.1987 USDT |
1.1440 USDT |
1.2011 USDT |
1.1614 USDT |
| 2024-05-11 |
1.1589 USDT |
208,370.4284 FT |
1.1390 USDT |
1.1380 USDT |
1.2653 USDT |
1.1987 USDT |
| 2024-05-10 |
1.2431 USDT |
181,275.3269 FT |
1.2494 USDT |
1.1526 USDT |
1.3899 USDT |
1.1593 USDT |
| 2024-05-09 |
1.2421 USDT |
184,217.2751 FT |
1.1907 USDT |
1.1546 USDT |
1.3996 USDT |
1.2482 USDT |
| 2024-05-08 |
1.1332 USDT |
208,709.8513 FT |
1.1486 USDT |
1.1002 USDT |
1.1516 USDT |
1.1201 USDT |
| 2024-05-07 |
1.1744 USDT |
113,785.9846 FT |
1.1950 USDT |
1.1000 USDT |
1.1972 USDT |
1.1381 USDT |
| 2024-05-06 |
1.2124 USDT |
107,386.0943 FT |
1.2134 USDT |
1.1879 USDT |
1.2296 USDT |
1.1950 USDT |
| 2024-05-05 |
1.1867 USDT |
122,043.7090 FT |
1.1684 USDT |
1.1583 USDT |
1.3643 USDT |
1.2133 USDT |
| 2024-05-04 |
1.1424 USDT |
110,909.5606 FT |
1.1279 USDT |
1.1194 USDT |
1.1690 USDT |
1.1663 USDT |
| 2024-05-03 |
1.1368 USDT |
120,239.1942 FT |
1.1295 USDT |
1.1173 USDT |
1.1537 USDT |
1.1291 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 |