Identifier on Kucoin: FXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8025 USDT |
4,203.5399 FXS |
0.8140 USDT |
0.7820 USDT |
0.8200 USDT |
0.7870 USDT |
| 2025-12-04 |
0.8314 USDT |
6,823.6465 FXS |
0.8460 USDT |
0.8250 USDT |
0.8460 USDT |
0.8260 USDT |
| 2025-12-03 |
0.8294 USDT |
2,636.8140 FXS |
0.8250 USDT |
0.8190 USDT |
0.8390 USDT |
0.8290 USDT |
| 2025-12-02 |
0.7914 USDT |
1,694.7032 FXS |
0.7830 USDT |
0.7740 USDT |
0.8260 USDT |
0.8240 USDT |
| 2025-12-01 |
0.7827 USDT |
12,212.1031 FXS |
0.8250 USDT |
0.7700 USDT |
0.8250 USDT |
0.7800 USDT |
| 2025-11-30 |
0.8385 USDT |
13,271.2255 FXS |
0.8310 USDT |
0.8270 USDT |
0.8460 USDT |
0.8370 USDT |
| 2025-11-29 |
0.8411 USDT |
3,914.5428 FXS |
0.8490 USDT |
0.8250 USDT |
0.8520 USDT |
0.8320 USDT |
| 2025-11-28 |
0.8642 USDT |
14,867.1799 FXS |
0.8690 USDT |
0.8520 USDT |
0.8810 USDT |
0.8560 USDT |
| 2025-11-27 |
0.8708 USDT |
46,159.7322 FXS |
0.8700 USDT |
0.8550 USDT |
0.8760 USDT |
0.8710 USDT |
| 2025-11-26 |
0.8778 USDT |
17,324.9793 FXS |
0.8790 USDT |
0.8490 USDT |
0.9420 USDT |
0.8550 USDT |
| 2025-11-25 |
0.8682 USDT |
6,810.2159 FXS |
0.8770 USDT |
0.8570 USDT |
0.8790 USDT |
0.8790 USDT |
| 2025-11-24 |
0.8563 USDT |
985.5798 FXS |
0.8500 USDT |
0.8460 USDT |
0.8670 USDT |
0.8610 USDT |
| 2025-11-23 |
0.8543 USDT |
14,399.8506 FXS |
0.8350 USDT |
0.8350 USDT |
0.8700 USDT |
0.8580 USDT |
| 2025-11-22 |
0.8159 USDT |
6,174.8255 FXS |
0.8020 USDT |
0.8010 USDT |
0.8270 USDT |
0.8240 USDT |
| 2025-11-21 |
0.8235 USDT |
39,101.8319 FXS |
0.8900 USDT |
0.7850 USDT |
0.8900 USDT |
0.7850 USDT |
| 2025-11-20 |
0.9103 USDT |
5,827.8823 FXS |
0.9140 USDT |
0.8970 USDT |
0.9240 USDT |
0.9190 USDT |
| 2025-11-19 |
0.9233 USDT |
2,773.6539 FXS |
0.9370 USDT |
0.9110 USDT |
0.9420 USDT |
0.9150 USDT |
| 2025-11-18 |
0.9242 USDT |
18,992.7714 FXS |
0.9240 USDT |
0.9030 USDT |
0.9450 USDT |
0.9350 USDT |
| 2025-11-17 |
0.9445 USDT |
9,859.0794 FXS |
0.9600 USDT |
0.9230 USDT |
0.9620 USDT |
0.9480 USDT |
| 2025-11-16 |
0.9662 USDT |
11,130.0273 FXS |
0.9810 USDT |
0.9360 USDT |
0.9910 USDT |
0.9360 USDT |
| 2025-11-15 |
1.0040 USDT |
13,212.1090 FXS |
1.0210 USDT |
0.9810 USDT |
1.0400 USDT |
0.9820 USDT |
| 2025-11-14 |
1.0644 USDT |
10,356.5704 FXS |
1.0800 USDT |
1.0300 USDT |
1.0940 USDT |
1.0370 USDT |
| 2025-11-13 |
1.1101 USDT |
29,598.8981 FXS |
1.0870 USDT |
1.0820 USDT |
1.1520 USDT |
1.1080 USDT |
| 2025-11-12 |
1.1234 USDT |
3,093.3272 FXS |
1.1330 USDT |
1.1100 USDT |
1.1480 USDT |
1.1410 USDT |
| 2025-11-11 |
1.1537 USDT |
6,552.8430 FXS |
1.1820 USDT |
1.1280 USDT |
1.2020 USDT |
1.1290 USDT |
| 2025-11-10 |
1.2138 USDT |
27,207.1930 FXS |
1.2540 USDT |
1.1710 USDT |
1.2590 USDT |
1.1870 USDT |
| 2025-11-09 |
1.2256 USDT |
10,270.0439 FXS |
1.2390 USDT |
1.1810 USDT |
1.2640 USDT |
1.2640 USDT |
| 2025-11-08 |
1.2431 USDT |
21,458.9647 FXS |
1.2170 USDT |
1.1990 USDT |
1.3020 USDT |
1.2310 USDT |
| 2025-11-07 |
1.1863 USDT |
4,335.1085 FXS |
1.1590 USDT |
1.1540 USDT |
1.2100 USDT |
1.1860 USDT |
| 2025-11-06 |
1.1673 USDT |
10,034.6887 FXS |
1.2050 USDT |
1.1430 USDT |
1.2050 USDT |
1.1490 USDT |
| 2025-11-05 |
1.2331 USDT |
4,369.1466 FXS |
1.2310 USDT |
1.1840 USDT |
1.2480 USDT |
1.2440 USDT |
| 2025-11-04 |
1.2999 USDT |
41,714.6457 FXS |
1.2590 USDT |
1.1790 USDT |
1.3580 USDT |
1.2030 USDT |
| 2025-11-03 |
1.3122 USDT |
6,073.3137 FXS |
1.3620 USDT |
1.2650 USDT |
1.3620 USDT |
1.2880 USDT |
| 2025-11-02 |
1.3022 USDT |
5,538.9706 FXS |
1.2870 USDT |
1.2750 USDT |
1.3200 USDT |
1.2920 USDT |
| 2025-11-01 |
1.2699 USDT |
6,355.8249 FXS |
1.2710 USDT |
1.2590 USDT |
1.2810 USDT |
1.2590 USDT |
| 2025-10-31 |
1.2954 USDT |
4,165.7163 FXS |
1.2730 USDT |
1.2730 USDT |
1.3150 USDT |
1.2820 USDT |
| 2025-10-30 |
1.3298 USDT |
23,646.6232 FXS |
1.4040 USDT |
1.2190 USDT |
1.4250 USDT |
1.2190 USDT |
| 2025-10-29 |
1.3956 USDT |
21,413.4065 FXS |
1.3910 USDT |
1.3650 USDT |
1.4580 USDT |
1.4540 USDT |
| 2025-10-28 |
1.4612 USDT |
2,085.9948 FXS |
1.4500 USDT |
1.4100 USDT |
1.4910 USDT |
1.4120 USDT |
| 2025-10-27 |
1.4813 USDT |
4,868.7334 FXS |
1.4690 USDT |
1.4510 USDT |
1.5140 USDT |
1.4580 USDT |
| 2025-10-26 |
1.4153 USDT |
2,754.5772 FXS |
1.4250 USDT |
1.3990 USDT |
1.4350 USDT |
1.4350 USDT |
| 2025-10-25 |
1.3956 USDT |
2,065.2358 FXS |
1.3860 USDT |
1.3640 USDT |
1.4260 USDT |
1.4170 USDT |
| 2025-10-24 |
1.4109 USDT |
4,913.7411 FXS |
1.4040 USDT |
1.3790 USDT |
1.4410 USDT |
1.3910 USDT |
| 2025-10-23 |
1.3915 USDT |
3,332.5479 FXS |
1.3610 USDT |
1.3610 USDT |
1.4220 USDT |
1.3970 USDT |
| 2025-10-22 |
1.3919 USDT |
4,036.5697 FXS |
1.3850 USDT |
1.3650 USDT |
1.4170 USDT |
1.3820 USDT |
| 2025-10-21 |
1.3807 USDT |
4,455.8856 FXS |
1.3820 USDT |
1.3350 USDT |
1.4480 USDT |
1.4480 USDT |
| 2025-10-20 |
1.4179 USDT |
3,975.1847 FXS |
1.3720 USDT |
1.3580 USDT |
1.4440 USDT |
1.4340 USDT |
| 2025-10-19 |
1.3361 USDT |
1,927.1872 FXS |
1.3270 USDT |
1.3180 USDT |
1.3650 USDT |
1.3640 USDT |
| 2025-10-18 |
1.3469 USDT |
2,445.0785 FXS |
1.3390 USDT |
1.3240 USDT |
1.3560 USDT |
1.3240 USDT |
| 2025-10-17 |
1.3459 USDT |
2,932.3088 FXS |
1.3970 USDT |
1.2900 USDT |
1.4140 USDT |
1.3440 USDT |