Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
0.0925 USDT |
19,862,246.3955 |
0.1145 USDT |
0.0787 USDT |
0.1233 USDT |
0.0827 USDT |
| 2022-01-15 |
0.1267 USDT |
5,597,000.0493 |
0.1199 USDT |
0.1177 USDT |
0.1350 USDT |
0.1262 USDT |
| 2022-01-14 |
0.1211 USDT |
16,075,951.8955 |
0.1149 USDT |
0.1083 USDT |
0.1365 USDT |
0.1197 USDT |
| 2022-01-13 |
0.1180 USDT |
22,988,537.3865 |
0.1258 USDT |
0.0958 USDT |
0.1457 USDT |
0.1203 USDT |
| 2022-01-12 |
0.1451 USDT |
15,490,605.4843 |
0.2128 USDT |
0.1145 USDT |
0.2162 USDT |
0.1260 USDT |
| 2022-01-11 |
0.2825 USDT |
5,554,727.9522 |
0.3888 USDT |
0.2119 USDT |
0.4100 USDT |
0.2200 USDT |
| 2022-01-10 |
0.3561 USDT |
3,969,184.1441 |
0.3231 USDT |
0.2872 USDT |
0.4368 USDT |
0.3903 USDT |
| 2022-01-09 |
0.3390 USDT |
4,712,273.4414 |
0.3726 USDT |
0.2629 USDT |
0.3950 USDT |
0.2715 USDT |
| 2022-01-08 |
0.3233 USDT |
6,904,425.7756 |
0.2687 USDT |
0.2443 USDT |
0.3955 USDT |
0.3621 USDT |
| 2022-01-07 |
0.2374 USDT |
7,652,351.2738 |
0.2078 USDT |
0.2073 USDT |
0.2705 USDT |
0.2478 USDT |
| 2022-01-06 |
0.2263 USDT |
8,161,808.9021 |
0.2003 USDT |
0.1827 USDT |
0.2599 USDT |
0.1881 USDT |
| 2022-01-05 |
0.2035 USDT |
12,254,533.2438 |
0.2127 USDT |
0.1533 USDT |
0.2805 USDT |
0.1955 USDT |
| 2022-01-04 |
0.2084 USDT |
7,182,586.7687 |
0.2161 USDT |
0.1713 USDT |
0.2576 USDT |
0.2097 USDT |
| 2022-01-03 |
0.3304 USDT |
3,732,904.6734 |
0.3786 USDT |
0.2591 USDT |
0.4278 USDT |
0.2707 USDT |
| 2022-01-02 |
0.3620 USDT |
2,337,805.2849 |
0.3350 USDT |
0.3307 USDT |
0.3925 USDT |
0.3830 USDT |
| 2022-01-01 |
0.4554 USDT |
2,346,141.6832 |
0.5738 USDT |
0.3518 USDT |
0.5738 USDT |
0.3560 USDT |
| 2021-12-31 |
0.6057 USDT |
1,891,698.5789 |
0.7324 USDT |
0.4896 USDT |
0.7485 USDT |
0.6052 USDT |
| 2021-12-30 |
0.6960 USDT |
1,881,500.3832 |
0.6995 USDT |
0.6064 USDT |
0.7950 USDT |
0.7231 USDT |
| 2021-12-29 |
0.5987 USDT |
2,162,909.7942 |
0.6373 USDT |
0.5131 USDT |
0.7250 USDT |
0.6757 USDT |
| 2021-12-28 |
0.6571 USDT |
2,518,546.9341 |
0.6652 USDT |
0.5447 USDT |
0.7766 USDT |
0.6330 USDT |
| 2021-12-27 |
0.5405 USDT |
1,682,574.9596 |
0.5553 USDT |
0.4787 USDT |
0.6360 USDT |
0.6331 USDT |
| 2021-12-26 |
0.6580 USDT |
1,930,042.1593 |
0.8020 USDT |
0.5500 USDT |
0.8212 USDT |
0.6362 USDT |
| 2021-12-25 |
0.8412 USDT |
1,243,818.8220 |
0.8428 USDT |
0.7300 USDT |
0.9766 USDT |
0.8400 USDT |
| 2021-12-24 |
0.8742 USDT |
1,733,303.5211 |
1.3813 USDT |
0.6600 USDT |
1.4366 USDT |
0.8257 USDT |
| 2021-12-23 |
1.7204 USDT |
530,548.9232 |
2.5350 USDT |
1.2550 USDT |
2.6713 USDT |
1.4050 USDT |
| 2021-12-22 |
2.5546 USDT |
215,600.8377 |
3.3069 USDT |
2.1018 USDT |
3.3724 USDT |
2.5750 USDT |
| 2021-12-21 |
3.7490 USDT |
72,687.5521 |
4.3431 USDT |
3.2305 USDT |
4.5599 USDT |
3.3276 USDT |
| 2021-12-20 |
4.4021 USDT |
63,938.6688 |
3.8602 USDT |
3.7633 USDT |
4.7835 USDT |
4.5305 USDT |
| 2021-12-19 |
3.7811 USDT |
56,547.8561 |
3.9422 USDT |
3.4921 USDT |
4.1885 USDT |
3.7988 USDT |
| 2021-12-18 |
3.5102 USDT |
131,752.8074 |
4.0800 USDT |
2.9422 USDT |
4.5000 USDT |
3.6069 USDT |
| 2021-12-17 |
3.9655 USDT |
118,071.7392 |
3.9049 USDT |
3.3765 USDT |
4.6693 USDT |
4.1914 USDT |
| 2021-12-16 |
3.2986 USDT |
241,862.6464 |
3.5259 USDT |
2.8462 USDT |
3.8573 USDT |
3.5928 USDT |
| 2021-12-15 |
4.5803 USDT |
81,682.7944 |
5.6118 USDT |
3.4320 USDT |
6.3226 USDT |
3.6325 USDT |
| 2021-12-14 |
6.1064 USDT |
29,921.6339 |
6.0952 USDT |
5.4864 USDT |
6.6251 USDT |
6.1758 USDT |
| 2021-12-13 |
5.4679 USDT |
65,002.3246 |
4.2357 USDT |
4.1312 USDT |
6.3331 USDT |
5.8300 USDT |
| 2021-12-12 |
4.2295 USDT |
34,634.6674 |
4.2675 USDT |
3.6968 USDT |
4.7013 USDT |
4.1617 USDT |
| 2021-12-11 |
4.7614 USDT |
36,935.6381 |
4.9701 USDT |
4.2510 USDT |
5.2500 USDT |
4.6529 USDT |
| 2021-12-10 |
4.8372 USDT |
73,008.9368 |
4.8582 USDT |
3.9272 USDT |
5.3680 USDT |
5.0017 USDT |
| 2021-12-09 |
4.3396 USDT |
75,749.2494 |
3.3850 USDT |
3.3059 USDT |
4.9785 USDT |
4.6700 USDT |
| 2021-12-08 |
3.9044 USDT |
111,331.6480 |
3.7194 USDT |
3.5141 USDT |
4.3000 USDT |
3.6246 USDT |
| 2021-12-07 |
3.2657 USDT |
116,253.8292 |
3.6863 USDT |
2.8565 USDT |
3.7239 USDT |
3.6356 USDT |
| 2021-12-06 |
4.9054 USDT |
124,203.5799 |
4.2457 USDT |
4.1290 USDT |
5.7645 USDT |
4.3412 USDT |
| 2021-12-05 |
3.7698 USDT |
89,924.8950 |
3.1474 USDT |
2.9867 USDT |
4.4987 USDT |
4.1944 USDT |
| 2021-12-04 |
3.4903 USDT |
158,826.9493 |
2.3002 USDT |
2.2839 USDT |
4.6000 USDT |
3.2833 USDT |
| 2021-12-03 |
2.0867 USDT |
96,710.8409 |
2.0385 USDT |
1.7704 USDT |
2.5518 USDT |
2.2925 USDT |
| 2021-12-02 |
1.9720 USDT |
61,265.3285 |
1.8499 USDT |
1.8499 USDT |
2.1500 USDT |
1.9943 USDT |
| 2021-12-01 |
1.7092 USDT |
179,982.4829 |
1.8638 USDT |
1.5041 USDT |
1.8986 USDT |
1.8526 USDT |
| 2021-11-30 |
1.7756 USDT |
156,707.2771 |
1.7758 USDT |
1.4813 USDT |
1.9999 USDT |
1.7936 USDT |
| 2021-11-29 |
1.9138 USDT |
43,916.7356 |
1.8928 USDT |
1.7230 USDT |
2.0362 USDT |
1.7683 USDT |
| 2021-11-28 |
2.2562 USDT |
109,725.3459 |
2.0133 USDT |
1.9763 USDT |
2.5834 USDT |
2.3321 USDT |