Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.1926 USDT |
322,194.6020 FORT |
0.1791 USDT |
0.1775 USDT |
0.2045 USDT |
0.1990 USDT |
| 2023-05-21 |
0.1763 USDT |
85,033.8783 FORT |
0.1790 USDT |
0.1711 USDT |
0.1816 USDT |
0.1782 USDT |
| 2023-05-20 |
0.1824 USDT |
32,200.0685 FORT |
0.1803 USDT |
0.1789 USDT |
0.1867 USDT |
0.1789 USDT |
| 2023-05-19 |
0.1826 USDT |
60,412.2552 FORT |
0.1829 USDT |
0.1782 USDT |
0.1872 USDT |
0.1812 USDT |
| 2023-05-18 |
0.1874 USDT |
213,000.2848 FORT |
0.1859 USDT |
0.1740 USDT |
0.2031 USDT |
0.1820 USDT |
| 2023-05-17 |
0.1813 USDT |
139,192.4551 FORT |
0.1864 USDT |
0.1742 USDT |
0.1890 USDT |
0.1872 USDT |
| 2023-05-16 |
0.1836 USDT |
119,570.3835 FORT |
0.1808 USDT |
0.1765 USDT |
0.1922 USDT |
0.1865 USDT |
| 2023-05-15 |
0.1812 USDT |
120,687.2972 FORT |
0.1896 USDT |
0.1716 USDT |
0.1913 USDT |
0.1801 USDT |
| 2023-05-14 |
0.1955 USDT |
177,113.6695 FORT |
0.2183 USDT |
0.1801 USDT |
0.2194 USDT |
0.1896 USDT |
| 2023-05-13 |
0.2015 USDT |
1,022,858.5684 FORT |
0.1761 USDT |
0.1727 USDT |
0.2387 USDT |
0.2227 USDT |
| 2023-05-12 |
0.1725 USDT |
174,966.0900 FORT |
0.1733 USDT |
0.1673 USDT |
0.1778 USDT |
0.1760 USDT |
| 2023-05-11 |
0.1798 USDT |
160,066.5884 FORT |
0.1892 USDT |
0.1720 USDT |
0.1898 USDT |
0.1767 USDT |
| 2023-05-10 |
0.2019 USDT |
469,448.4968 FORT |
0.2093 USDT |
0.1798 USDT |
0.2235 USDT |
0.1883 USDT |
| 2023-05-09 |
0.2192 USDT |
430,564.8035 FORT |
0.2121 USDT |
0.1991 USDT |
0.2369 USDT |
0.2099 USDT |
| 2023-05-08 |
0.2380 USDT |
864,422.8330 FORT |
0.2602 USDT |
0.1973 USDT |
0.2996 USDT |
0.2077 USDT |
| 2023-05-07 |
0.2418 USDT |
3,139,373.9045 FORT |
0.1745 USDT |
0.1728 USDT |
0.3032 USDT |
0.2602 USDT |
| 2023-05-06 |
0.1720 USDT |
209,301.0853 FORT |
0.1727 USDT |
0.1611 USDT |
0.1801 USDT |
0.1700 USDT |
| 2023-05-05 |
0.1791 USDT |
510,742.0137 FORT |
0.1767 USDT |
0.1659 USDT |
0.1906 USDT |
0.1734 USDT |
| 2023-05-04 |
0.1922 USDT |
292,522.9628 FORT |
0.1839 USDT |
0.1784 USDT |
0.2092 USDT |
0.1792 USDT |
| 2023-05-03 |
0.1986 USDT |
366,837.9733 FORT |
0.1982 USDT |
0.1771 USDT |
0.2221 USDT |
0.1800 USDT |
| 2023-05-02 |
0.2147 USDT |
441,842.5067 FORT |
0.2380 USDT |
0.1860 USDT |
0.2418 USDT |
0.2013 USDT |
| 2023-05-01 |
0.2516 USDT |
1,438,392.3261 FORT |
0.2715 USDT |
0.2280 USDT |
0.2950 USDT |
0.2399 USDT |
| 2023-04-30 |
0.3442 USDT |
5,339,590.4840 FORT |
0.4000 USDT |
0.2650 USDT |
0.5016 USDT |
0.2835 USDT |
| 2023-04-29 |
0.2388 USDT |
6,603,322.7824 FORT |
0.1745 USDT |
0.1434 USDT |
0.4821 USDT |
0.4702 USDT |
| 2023-04-28 |
0.0955 USDT |
25,002.3637 FORT |
0.0928 USDT |
0.0907 USDT |
0.0996 USDT |
0.0956 USDT |
| 2023-04-27 |
0.0989 USDT |
56,238.7278 FORT |
0.0931 USDT |
0.0930 USDT |
0.1068 USDT |
0.0946 USDT |
| 2023-04-26 |
0.0942 USDT |
29,636.9979 FORT |
0.0970 USDT |
0.0918 USDT |
0.0978 USDT |
0.0947 USDT |
| 2023-04-25 |
0.0963 USDT |
61,022.3249 FORT |
0.0930 USDT |
0.0920 USDT |
0.0994 USDT |
0.0945 USDT |
| 2023-04-24 |
0.0939 USDT |
50,872.9543 FORT |
0.0938 USDT |
0.0900 USDT |
0.0960 USDT |
0.0931 USDT |
| 2023-04-23 |
0.1040 USDT |
465,209.5272 FORT |
0.1009 USDT |
0.0890 USDT |
0.1460 USDT |
0.0945 USDT |
| 2023-04-22 |
0.0983 USDT |
22,324.9908 FORT |
0.1003 USDT |
0.0950 USDT |
0.1018 USDT |
0.0988 USDT |
| 2023-04-21 |
0.1031 USDT |
13,350.3122 FORT |
0.1020 USDT |
0.0995 USDT |
0.1098 USDT |
0.1048 USDT |
| 2023-04-20 |
0.1117 USDT |
12,163.7103 FORT |
0.1130 USDT |
0.1065 USDT |
0.1149 USDT |
0.1098 USDT |
| 2023-04-19 |
0.1167 USDT |
44,080.1081 FORT |
0.1174 USDT |
0.1130 USDT |
0.1229 USDT |
0.1138 USDT |
| 2023-04-18 |
0.1165 USDT |
23,021.8618 FORT |
0.1160 USDT |
0.1157 USDT |
0.1207 USDT |
0.1183 USDT |
| 2023-04-17 |
0.1152 USDT |
16,948.2943 FORT |
0.1163 USDT |
0.1143 USDT |
0.1171 USDT |
0.1171 USDT |
| 2023-04-16 |
0.1150 USDT |
64,829.1861 FORT |
0.1167 USDT |
0.1114 USDT |
0.1181 USDT |
0.1163 USDT |
| 2023-04-15 |
0.1174 USDT |
31,097.2766 FORT |
0.1154 USDT |
0.1133 USDT |
0.1200 USDT |
0.1199 USDT |
| 2023-04-14 |
0.1146 USDT |
113,062.4299 FORT |
0.1197 USDT |
0.1116 USDT |
0.1237 USDT |
0.1163 USDT |
| 2023-04-13 |
0.1170 USDT |
6,517.8839 FORT |
0.1169 USDT |
0.1166 USDT |
0.1182 USDT |
0.1168 USDT |
| 2023-04-12 |
0.1163 USDT |
14,878.1083 FORT |
0.1166 USDT |
0.1122 USDT |
0.1197 USDT |
0.1171 USDT |
| 2023-04-11 |
0.1227 USDT |
32,200.4355 FORT |
0.1185 USDT |
0.1182 USDT |
0.1329 USDT |
0.1182 USDT |
| 2023-04-10 |
0.1206 USDT |
24,484.6936 FORT |
0.1186 USDT |
0.1154 USDT |
0.1305 USDT |
0.1164 USDT |
| 2023-04-09 |
0.1194 USDT |
20,844.9752 FORT |
0.1195 USDT |
0.1151 USDT |
0.1219 USDT |
0.1210 USDT |
| 2023-04-08 |
0.1196 USDT |
38,260.0044 FORT |
0.1200 USDT |
0.1170 USDT |
0.1247 USDT |
0.1179 USDT |
| 2023-04-07 |
0.1177 USDT |
42,547.7356 FORT |
0.1200 USDT |
0.1141 USDT |
0.1200 USDT |
0.1170 USDT |
| 2023-04-06 |
0.1201 USDT |
29,352.6102 FORT |
0.1218 USDT |
0.1164 USDT |
0.1244 USDT |
0.1174 USDT |
| 2023-04-05 |
0.1181 USDT |
138,029.8041 FORT |
0.1194 USDT |
0.1127 USDT |
0.1276 USDT |
0.1244 USDT |
| 2023-04-04 |
0.1190 USDT |
1,347.4233 FORT |
0.1189 USDT |
0.1183 USDT |
0.1218 USDT |
0.1212 USDT |
| 2023-04-03 |
0.1166 USDT |
381,811.5360 FORT |
0.1272 USDT |
0.1097 USDT |
0.1272 USDT |
0.1220 USDT |