Identifier on Kucoin: FTG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
0.3445 USDT |
2,504,912.5106 |
0.3613 USDT |
0.3300 USDT |
0.3629 USDT |
0.3320 USDT |
| 2022-01-17 |
0.3643 USDT |
2,362,717.7473 |
0.3660 USDT |
0.3479 USDT |
0.3840 USDT |
0.3629 USDT |
| 2022-01-16 |
0.3660 USDT |
2,402,404.9771 |
0.3378 USDT |
0.3378 USDT |
0.3820 USDT |
0.3679 USDT |
| 2022-01-15 |
0.3626 USDT |
2,347,163.2748 |
0.3496 USDT |
0.3237 USDT |
0.3820 USDT |
0.3347 USDT |
| 2022-01-14 |
0.3478 USDT |
1,243,229.0586 |
0.3310 USDT |
0.3303 USDT |
0.3641 USDT |
0.3498 USDT |
| 2022-01-13 |
0.3280 USDT |
1,149,926.0850 |
0.3250 USDT |
0.3075 USDT |
0.3640 USDT |
0.3310 USDT |
| 2022-01-12 |
0.3490 USDT |
3,306,324.5030 |
0.3689 USDT |
0.3150 USDT |
0.3699 USDT |
0.3242 USDT |
| 2022-01-11 |
0.3843 USDT |
5,849,087.9027 |
0.3761 USDT |
0.3565 USDT |
0.4321 USDT |
0.3692 USDT |
| 2022-01-10 |
0.2986 USDT |
6,310,775.8121 |
0.3022 USDT |
0.2760 USDT |
0.3324 USDT |
0.3261 USDT |
| 2022-01-09 |
0.3142 USDT |
7,508,399.4977 |
0.3358 USDT |
0.2898 USDT |
0.3366 USDT |
0.3021 USDT |
| 2022-01-08 |
0.3378 USDT |
7,193,159.3097 |
0.3373 USDT |
0.3350 USDT |
0.3486 USDT |
0.3351 USDT |
| 2022-01-07 |
0.3464 USDT |
5,114,561.9619 |
0.3558 USDT |
0.3350 USDT |
0.3615 USDT |
0.3403 USDT |
| 2022-01-06 |
0.3419 USDT |
4,696,027.6088 |
0.3360 USDT |
0.3350 USDT |
0.3507 USDT |
0.3483 USDT |
| 2022-01-05 |
0.3357 USDT |
7,531,430.6472 |
0.3355 USDT |
0.3350 USDT |
0.3400 USDT |
0.3366 USDT |
| 2022-01-04 |
0.3358 USDT |
7,407,680.4431 |
0.3366 USDT |
0.3350 USDT |
0.3379 USDT |
0.3356 USDT |
| 2022-01-03 |
0.3413 USDT |
5,743,486.0320 |
0.3430 USDT |
0.3350 USDT |
0.3631 USDT |
0.3365 USDT |
| 2022-01-02 |
0.3419 USDT |
8,593,787.9882 |
0.3433 USDT |
0.3400 USDT |
0.3523 USDT |
0.3429 USDT |
| 2022-01-01 |
0.3412 USDT |
6,758,555.2304 |
0.3438 USDT |
0.3400 USDT |
0.3450 USDT |
0.3407 USDT |
| 2021-12-31 |
0.3434 USDT |
6,041,677.4541 |
0.3430 USDT |
0.3400 USDT |
0.3453 USDT |
0.3441 USDT |
| 2021-12-30 |
0.3411 USDT |
6,760,091.2253 |
0.3424 USDT |
0.3400 USDT |
0.3440 USDT |
0.3407 USDT |
| 2021-12-29 |
0.3461 USDT |
6,196,494.7487 |
0.3534 USDT |
0.3400 USDT |
0.3537 USDT |
0.3434 USDT |
| 2021-12-28 |
0.3485 USDT |
5,587,618.6451 |
0.3500 USDT |
0.3400 USDT |
0.3592 USDT |
0.3441 USDT |
| 2021-12-27 |
0.3448 USDT |
8,172,278.3962 |
0.3409 USDT |
0.3400 USDT |
0.3573 USDT |
0.3560 USDT |
| 2021-12-26 |
0.3509 USDT |
6,699,519.7558 |
0.3708 USDT |
0.3400 USDT |
0.3723 USDT |
0.3462 USDT |
| 2021-12-25 |
0.3670 USDT |
8,141,082.0974 |
0.3707 USDT |
0.3500 USDT |
0.3888 USDT |
0.3712 USDT |
| 2021-12-24 |
0.3624 USDT |
8,684,874.7135 |
0.3614 USDT |
0.3528 USDT |
0.3837 USDT |
0.3708 USDT |
| 2021-12-23 |
0.3457 USDT |
7,978,308.3275 |
0.3415 USDT |
0.3400 USDT |
0.3818 USDT |
0.3511 USDT |
| 2021-12-22 |
0.3480 USDT |
6,868,737.1200 |
0.3491 USDT |
0.3400 USDT |
0.3538 USDT |
0.3422 USDT |
| 2021-12-21 |
0.3452 USDT |
9,190,956.2742 |
0.3490 USDT |
0.3400 USDT |
0.3505 USDT |
0.3490 USDT |
| 2021-12-20 |
0.3500 USDT |
6,914,472.8370 |
0.3510 USDT |
0.3400 USDT |
0.3550 USDT |
0.3466 USDT |
| 2021-12-19 |
0.3581 USDT |
8,193,317.9386 |
0.3540 USDT |
0.3500 USDT |
0.3709 USDT |
0.3513 USDT |
| 2021-12-18 |
0.3568 USDT |
7,211,831.3749 |
0.3605 USDT |
0.3500 USDT |
0.3688 USDT |
0.3537 USDT |
| 2021-12-17 |
0.3719 USDT |
5,957,610.6345 |
0.3817 USDT |
0.3600 USDT |
0.3821 USDT |
0.3611 USDT |
| 2021-12-16 |
0.3864 USDT |
4,946,501.3914 |
0.3831 USDT |
0.3805 USDT |
0.3951 USDT |
0.3823 USDT |
| 2021-12-15 |
0.3889 USDT |
5,454,188.7340 |
0.4114 USDT |
0.3780 USDT |
0.4117 USDT |
0.3831 USDT |
| 2021-12-14 |
0.4166 USDT |
4,932,362.4296 |
0.3826 USDT |
0.3803 USDT |
0.4400 USDT |
0.4062 USDT |
| 2021-12-13 |
0.3796 USDT |
5,426,797.9077 |
0.3772 USDT |
0.3700 USDT |
0.4191 USDT |
0.3826 USDT |
| 2021-12-12 |
0.3735 USDT |
6,369,381.1600 |
0.3710 USDT |
0.3700 USDT |
0.3876 USDT |
0.3768 USDT |
| 2021-12-11 |
0.3717 USDT |
5,947,289.6549 |
0.3730 USDT |
0.3700 USDT |
0.3759 USDT |
0.3713 USDT |
| 2021-12-10 |
0.3765 USDT |
5,079,986.5388 |
0.3795 USDT |
0.3700 USDT |
0.4009 USDT |
0.3771 USDT |
| 2021-12-09 |
0.3900 USDT |
6,167,741.0581 |
0.3958 USDT |
0.3790 USDT |
0.3997 USDT |
0.3852 USDT |
| 2021-12-08 |
0.4014 USDT |
5,824,238.6003 |
0.4179 USDT |
0.3800 USDT |
0.4182 USDT |
0.4007 USDT |
| 2021-12-07 |
0.4151 USDT |
4,745,892.0364 |
0.4022 USDT |
0.4019 USDT |
0.4290 USDT |
0.4169 USDT |
| 2021-12-06 |
0.3955 USDT |
4,086,144.3097 |
0.3909 USDT |
0.3900 USDT |
0.4142 USDT |
0.4027 USDT |
| 2021-12-05 |
0.4012 USDT |
6,620,922.9272 |
0.4209 USDT |
0.3900 USDT |
0.4239 USDT |
0.3900 USDT |
| 2021-12-04 |
0.4121 USDT |
4,699,155.4653 |
0.4203 USDT |
0.4000 USDT |
0.4278 USDT |
0.4214 USDT |
| 2021-12-03 |
0.4533 USDT |
5,083,281.2740 |
0.4401 USDT |
0.4011 USDT |
0.4768 USDT |
0.4177 USDT |
| 2021-12-02 |
0.4490 USDT |
5,917,699.3520 |
0.4752 USDT |
0.4098 USDT |
0.4816 USDT |
0.4399 USDT |
| 2021-12-01 |
0.4844 USDT |
4,785,360.8407 |
0.4759 USDT |
0.4700 USDT |
0.5100 USDT |
0.4851 USDT |
| 2021-11-30 |
0.4904 USDT |
5,342,247.9817 |
0.5038 USDT |
0.4682 USDT |
0.5115 USDT |
0.4758 USDT |