Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.0055 USDT |
36,042,346.3877 |
0.0053 USDT |
0.0051 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-03-27 |
0.0064 USDT |
50,851,474.6534 |
0.0066 USDT |
0.0053 USDT |
0.0072 USDT |
0.0056 USDT |
| 2024-03-26 |
0.0075 USDT |
50,867,041.3399 |
0.0081 USDT |
0.0065 USDT |
0.0086 USDT |
0.0067 USDT |
| 2024-03-25 |
0.0082 USDT |
50,447,656.5501 |
0.0069 USDT |
0.0067 USDT |
0.0096 USDT |
0.0087 USDT |
| 2024-03-24 |
0.0068 USDT |
36,655,842.1071 |
0.0066 USDT |
0.0063 USDT |
0.0076 USDT |
0.0068 USDT |
| 2024-03-23 |
0.0077 USDT |
33,415,906.1885 |
0.0089 USDT |
0.0065 USDT |
0.0089 USDT |
0.0066 USDT |
| 2024-03-22 |
0.0090 USDT |
75,979,291.5314 |
0.0082 USDT |
0.0070 USDT |
0.0108 USDT |
0.0089 USDT |
| 2024-03-21 |
0.0075 USDT |
67,731,398.6009 |
0.0084 USDT |
0.0065 USDT |
0.0090 USDT |
0.0083 USDT |
| 2024-03-20 |
0.0062 USDT |
147,071,937.2664 |
0.0071 USDT |
0.0045 USDT |
0.0092 USDT |
0.0089 USDT |
| 2024-03-19 |
0.0054 USDT |
169,399,691.3087 |
0.0058 USDT |
0.0033 USDT |
0.0079 USDT |
0.0072 USDT |
| 2024-03-18 |
0.0051 USDT |
108,658,960.9937 |
0.0046 USDT |
0.0039 USDT |
0.0064 USDT |
0.0059 USDT |
| 2024-03-17 |
0.0045 USDT |
52,883,227.9111 |
0.0039 USDT |
0.0033 USDT |
0.0055 USDT |
0.0048 USDT |
| 2024-03-16 |
0.0057 USDT |
131,924,036.0488 |
0.0053 USDT |
0.0038 USDT |
0.0071 USDT |
0.0041 USDT |
| 2024-03-15 |
0.0038 USDT |
77,038,304.1250 |
0.0048 USDT |
0.0030 USDT |
0.0049 USDT |
0.0041 USDT |
| 2024-03-14 |
0.0051 USDT |
69,715,617.9940 |
0.0062 USDT |
0.0039 USDT |
0.0064 USDT |
0.0048 USDT |
| 2024-03-13 |
0.0054 USDT |
58,913,302.2852 |
0.0051 USDT |
0.0047 USDT |
0.0065 USDT |
0.0058 USDT |
| 2024-03-12 |
0.0045 USDT |
45,151,925.8786 |
0.0051 USDT |
0.0038 USDT |
0.0052 USDT |
0.0047 USDT |
| 2024-03-11 |
0.0048 USDT |
61,337,818.7227 |
0.0040 USDT |
0.0035 USDT |
0.0057 USDT |
0.0049 USDT |
| 2024-03-10 |
0.0046 USDT |
35,728,490.8039 |
0.0049 USDT |
0.0040 USDT |
0.0052 USDT |
0.0044 USDT |
| 2024-03-09 |
0.0052 USDT |
30,278,544.7636 |
0.0053 USDT |
0.0048 USDT |
0.0057 USDT |
0.0049 USDT |
| 2024-03-08 |
0.0051 USDT |
71,975,786.5016 |
0.0060 USDT |
0.0042 USDT |
0.0063 USDT |
0.0053 USDT |
| 2024-03-07 |
0.0051 USDT |
141,916,347.8493 |
0.0039 USDT |
0.0037 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-03-06 |
0.0034 USDT |
91,311,261.5213 |
0.0029 USDT |
0.0026 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-03-05 |
0.0034 USDT |
291,834,181.3416 |
0.0035 USDT |
0.0022 USDT |
0.0048 USDT |
0.0028 USDT |
| 2024-03-04 |
0.0041 USDT |
144,975,983.2640 |
0.0047 USDT |
0.0029 USDT |
0.0057 USDT |
0.0033 USDT |
| 2024-03-03 |
0.0026 USDT |
91,713,429.3304 |
0.0030 USDT |
0.0020 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-03-02 |
0.0027 USDT |
61,098,664.1722 |
0.0023 USDT |
0.0023 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-03-01 |
0.0023 USDT |
62,964,126.8408 |
0.0020 USDT |
0.0020 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-02-29 |
0.0022 USDT |
53,767,962.9726 |
0.0022 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-02-28 |
0.0020 USDT |
131,848,106.3813 |
0.0018 USDT |
0.0017 USDT |
0.0024 USDT |
0.0020 USDT |
| 2024-02-27 |
0.0018 USDT |
56,781,406.2919 |
0.0017 USDT |
0.0016 USDT |
0.0020 USDT |
0.0018 USDT |
| 2024-02-26 |
0.0016 USDT |
47,841,803.6866 |
0.0015 USDT |
0.0014 USDT |
0.0017 USDT |
0.0017 USDT |
| 2024-02-25 |
0.0015 USDT |
21,558,666.0830 |
0.0016 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-02-24 |
0.0015 USDT |
73,649,788.3177 |
0.0013 USDT |
0.0013 USDT |
0.0017 USDT |
0.0015 USDT |
| 2024-02-23 |
0.0014 USDT |
23,262,110.3887 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-02-22 |
0.0015 USDT |
29,367,928.8883 |
0.0014 USDT |
0.0013 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-02-21 |
0.0014 USDT |
84,682,450.8095 |
0.0017 USDT |
0.0013 USDT |
0.0017 USDT |
0.0014 USDT |
| 2024-02-20 |
0.0017 USDT |
90,063,675.5301 |
0.0018 USDT |
0.0014 USDT |
0.0019 USDT |
0.0016 USDT |
| 2024-02-19 |
0.0018 USDT |
64,222,033.0019 |
0.0016 USDT |
0.0016 USDT |
0.0019 USDT |
0.0018 USDT |
| 2024-02-18 |
0.0015 USDT |
24,862,614.9446 |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-02-17 |
0.0014 USDT |
22,532,191.3300 |
0.0016 USDT |
0.0013 USDT |
0.0016 USDT |
0.0014 USDT |
| 2024-02-16 |
0.0016 USDT |
36,692,076.0531 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0015 USDT |
| 2024-02-15 |
0.0016 USDT |
35,029,863.6701 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-02-14 |
0.0016 USDT |
43,247,056.8306 |
0.0014 USDT |
0.0014 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-02-13 |
0.0014 USDT |
38,867,467.0549 |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-02-12 |
0.0014 USDT |
64,455,592.3838 |
0.0014 USDT |
0.0012 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-02-11 |
0.0014 USDT |
23,155,351.0501 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-02-10 |
0.0014 USDT |
16,256,035.2775 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-02-09 |
0.0014 USDT |
64,051,376.7779 |
0.0013 USDT |
0.0012 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-02-08 |
0.0012 USDT |
69,712,823.6871 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |