Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
2.0648 USDT |
320,071.2730 |
2.3361 USDT |
1.6684 USDT |
2.3600 USDT |
1.9959 USDT |
| 2021-11-27 |
2.5921 USDT |
222,059.3486 |
2.4631 USDT |
2.4001 USDT |
2.9200 USDT |
2.5457 USDT |
| 2021-11-26 |
2.7406 USDT |
643,114.6255 |
4.3661 USDT |
2.0700 USDT |
4.7983 USDT |
2.5262 USDT |
| 2021-11-25 |
4.8416 USDT |
304,707.9151 |
5.1273 USDT |
4.2076 USDT |
5.6437 USDT |
4.2077 USDT |
| 2021-11-24 |
4.1770 USDT |
544,382.3939 |
3.7700 USDT |
3.4100 USDT |
5.1864 USDT |
4.8846 USDT |
| 2021-11-23 |
3.5051 USDT |
606,275.4331 |
2.4268 USDT |
2.3501 USDT |
4.3369 USDT |
3.8610 USDT |
| 2021-11-22 |
2.7336 USDT |
179,092.3904 |
3.0150 USDT |
2.4600 USDT |
3.0409 USDT |
2.6084 USDT |
| 2021-11-21 |
3.0208 USDT |
197,542.9115 |
3.5526 USDT |
2.7000 USDT |
3.5548 USDT |
3.3938 USDT |
| 2021-11-20 |
3.5741 USDT |
230,257.5655 |
3.9472 USDT |
2.9914 USDT |
4.0676 USDT |
3.2066 USDT |
| 2021-11-19 |
3.1421 USDT |
496,202.5111 |
2.3837 USDT |
2.2487 USDT |
3.9526 USDT |
3.7540 USDT |
| 2021-11-18 |
2.8787 USDT |
364,311.1106 |
4.1332 USDT |
2.0497 USDT |
4.6277 USDT |
2.3722 USDT |
| 2021-11-17 |
4.2447 USDT |
106,578.2707 |
4.4208 USDT |
3.7258 USDT |
5.0978 USDT |
4.2222 USDT |
| 2021-11-16 |
4.9494 USDT |
243,494.2275 |
7.0012 USDT |
3.4730 USDT |
7.0012 USDT |
4.5586 USDT |
| 2021-11-15 |
7.9851 USDT |
24,749.4988 |
8.1692 USDT |
7.3201 USDT |
8.4604 USDT |
7.4872 USDT |
| 2021-11-14 |
8.1486 USDT |
28,742.7852 |
8.4751 USDT |
7.5001 USDT |
8.8838 USDT |
7.7671 USDT |
| 2021-11-13 |
8.8443 USDT |
32,134.9812 |
8.7479 USDT |
8.1546 USDT |
9.4829 USDT |
8.9262 USDT |
| 2021-11-12 |
8.2760 USDT |
70,740.9519 |
8.3485 USDT |
7.0000 USDT |
9.3829 USDT |
8.9235 USDT |
| 2021-11-11 |
8.9764 USDT |
73,988.0189 |
9.0507 USDT |
8.2861 USDT |
9.8000 USDT |
8.4919 USDT |
| 2021-11-10 |
12.7092 USDT |
48,655.5526 |
12.9500 USDT |
11.2481 USDT |
14.6298 USDT |
12.4000 USDT |
| 2021-11-09 |
14.9731 USDT |
48,159.1214 |
17.7511 USDT |
13.0999 USDT |
17.7511 USDT |
13.5153 USDT |
| 2021-11-08 |
15.5055 USDT |
67,713.5611 |
13.4466 USDT |
12.8767 USDT |
17.9765 USDT |
16.7242 USDT |
| 2021-11-07 |
12.9393 USDT |
41,614.0214 |
12.2546 USDT |
12.2237 USDT |
13.9000 USDT |
13.8970 USDT |
| 2021-11-06 |
11.0246 USDT |
42,148.1183 |
10.9973 USDT |
9.8194 USDT |
12.3061 USDT |
12.1118 USDT |
| 2021-11-05 |
13.1725 USDT |
84,427.3571 |
12.3036 USDT |
11.1726 USDT |
14.9975 USDT |
11.4467 USDT |
| 2021-11-04 |
10.0197 USDT |
83,138.3670 |
11.0727 USDT |
8.0242 USDT |
12.3025 USDT |
12.0509 USDT |
| 2021-11-03 |
10.9192 USDT |
55,476.6569 |
11.9454 USDT |
9.3622 USDT |
12.2630 USDT |
11.9379 USDT |
| 2021-11-02 |
12.1360 USDT |
45,823.4118 |
11.8716 USDT |
11.4000 USDT |
13.3479 USDT |
11.6470 USDT |
| 2021-11-01 |
13.4775 USDT |
42,102.9142 |
14.6093 USDT |
11.5903 USDT |
15.3624 USDT |
11.8160 USDT |
| 2021-10-31 |
12.1405 USDT |
36,536.3342 |
12.2568 USDT |
10.5000 USDT |
14.0000 USDT |
11.4500 USDT |
| 2021-10-30 |
14.8510 USDT |
43,962.3734 |
15.3927 USDT |
12.8641 USDT |
17.3271 USDT |
14.5370 USDT |
| 2021-10-29 |
17.5139 USDT |
71,031.7626 |
16.5900 USDT |
15.1533 USDT |
19.2902 USDT |
15.2706 USDT |
| 2021-10-28 |
22.5265 USDT |
93,252.5912 |
20.5295 USDT |
16.2000 USDT |
28.3154 USDT |
17.8572 USDT |
| 2021-10-27 |
19.8606 USDT |
140,901.0599 |
23.8119 USDT |
11.4514 USDT |
26.7167 USDT |
20.9617 USDT |
| 2021-10-26 |
27.7982 USDT |
52,016.9163 |
23.5288 USDT |
22.4430 USDT |
33.5811 USDT |
22.9769 USDT |
| 2021-10-25 |
20.4847 USDT |
44,227.6749 |
16.9290 USDT |
16.7303 USDT |
22.5957 USDT |
21.4864 USDT |
| 2021-10-24 |
17.5387 USDT |
42,151.8597 |
14.8033 USDT |
14.7573 USDT |
19.5498 USDT |
17.7304 USDT |
| 2021-10-23 |
15.1133 USDT |
36,642.1486 |
16.1684 USDT |
13.4852 USDT |
17.2502 USDT |
14.6655 USDT |
| 2021-10-22 |
13.0962 USDT |
59,959.0005 |
10.4400 USDT |
10.3700 USDT |
15.8490 USDT |
15.6776 USDT |
| 2021-10-21 |
13.2395 USDT |
39,816.3629 |
14.6365 USDT |
11.0188 USDT |
14.9734 USDT |
11.5354 USDT |
| 2021-10-20 |
13.6238 USDT |
35,663.2598 |
13.5394 USDT |
11.5000 USDT |
14.8389 USDT |
13.8870 USDT |
| 2021-10-19 |
14.2491 USDT |
40,223.9535 |
11.6324 USDT |
11.5301 USDT |
15.8900 USDT |
14.1218 USDT |
| 2021-10-18 |
11.7703 USDT |
24,892.7611 |
13.1955 USDT |
10.5513 USDT |
13.2591 USDT |
11.9335 USDT |
| 2021-10-17 |
12.3331 USDT |
51,184.9075 |
10.8618 USDT |
9.8702 USDT |
13.9700 USDT |
12.4465 USDT |
| 2021-10-16 |
9.7281 USDT |
31,029.7486 |
8.5832 USDT |
8.3495 USDT |
11.4342 USDT |
11.2000 USDT |
| 2021-10-15 |
9.6399 USDT |
27,975.6186 |
10.2381 USDT |
8.4999 USDT |
10.8573 USDT |
9.0440 USDT |
| 2021-10-14 |
11.2393 USDT |
19,300.4282 |
10.0333 USDT |
9.9142 USDT |
12.2565 USDT |
10.2381 USDT |
| 2021-10-13 |
10.1180 USDT |
2,888.3738 |
10.3000 USDT |
9.6865 USDT |
10.6932 USDT |
10.1941 USDT |