Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.2098 USDT |
70,683.0340 FORT |
0.2111 USDT |
0.2035 USDT |
0.2159 USDT |
0.2131 USDT |
| 2022-09-13 |
0.2197 USDT |
73,297.3924 FORT |
0.2255 USDT |
0.2148 USDT |
0.2276 USDT |
0.2183 USDT |
| 2022-09-12 |
0.2267 USDT |
79,712.2683 FORT |
0.2297 USDT |
0.2211 USDT |
0.2318 USDT |
0.2263 USDT |
| 2022-09-11 |
0.2297 USDT |
23,096.6869 FORT |
0.2300 USDT |
0.2276 USDT |
0.2311 USDT |
0.2306 USDT |
| 2022-09-10 |
0.2303 USDT |
25,039.7922 FORT |
0.2281 USDT |
0.2269 USDT |
0.2323 USDT |
0.2302 USDT |
| 2022-09-09 |
0.2288 USDT |
47,787.7706 FORT |
0.2286 USDT |
0.2223 USDT |
0.2367 USDT |
0.2367 USDT |
| 2022-09-08 |
0.2303 USDT |
77,359.0786 FORT |
0.2339 USDT |
0.2255 USDT |
0.2370 USDT |
0.2275 USDT |
| 2022-09-07 |
0.2356 USDT |
130,021.3382 FORT |
0.2431 USDT |
0.2205 USDT |
0.2477 USDT |
0.2300 USDT |
| 2022-09-06 |
0.2693 USDT |
557,363.9835 FORT |
0.2345 USDT |
0.2312 USDT |
0.3217 USDT |
0.2396 USDT |
| 2022-09-05 |
0.2331 USDT |
35,442.8013 FORT |
0.2324 USDT |
0.2256 USDT |
0.2458 USDT |
0.2355 USDT |
| 2022-09-04 |
0.2336 USDT |
37,511.9629 FORT |
0.2324 USDT |
0.2298 USDT |
0.2389 USDT |
0.2356 USDT |
| 2022-09-03 |
0.2325 USDT |
27,498.4228 FORT |
0.2291 USDT |
0.2273 USDT |
0.2419 USDT |
0.2315 USDT |
| 2022-09-02 |
0.2526 USDT |
92,402.9358 FORT |
0.2318 USDT |
0.2261 USDT |
0.2800 USDT |
0.2307 USDT |
| 2022-09-01 |
0.2264 USDT |
47,795.7538 FORT |
0.2290 USDT |
0.2213 USDT |
0.2328 USDT |
0.2254 USDT |
| 2022-08-31 |
0.2330 USDT |
111,918.2195 FORT |
0.2448 USDT |
0.2244 USDT |
0.2510 USDT |
0.2286 USDT |
| 2022-08-30 |
0.2507 USDT |
48,967.3994 FORT |
0.2562 USDT |
0.2421 USDT |
0.2608 USDT |
0.2467 USDT |
| 2022-08-29 |
0.2589 USDT |
24,874.4005 FORT |
0.2640 USDT |
0.2551 USDT |
0.2655 USDT |
0.2598 USDT |
| 2022-08-28 |
0.2638 USDT |
16,351.7369 FORT |
0.2685 USDT |
0.2516 USDT |
0.2708 USDT |
0.2603 USDT |
| 2022-08-27 |
0.2668 USDT |
16,619.2543 FORT |
0.2669 USDT |
0.2603 USDT |
0.2739 USDT |
0.2682 USDT |
| 2022-08-26 |
0.2676 USDT |
80,519.0876 FORT |
0.2714 USDT |
0.2642 USDT |
0.2789 USDT |
0.2664 USDT |
| 2022-08-25 |
0.2706 USDT |
31,624.8624 FORT |
0.2715 USDT |
0.2650 USDT |
0.2737 USDT |
0.2695 USDT |
| 2022-08-24 |
0.2694 USDT |
47,039.0938 FORT |
0.2732 USDT |
0.2676 USDT |
0.2745 USDT |
0.2745 USDT |
| 2022-08-23 |
0.2713 USDT |
20,673.3484 FORT |
0.2745 USDT |
0.2654 USDT |
0.2766 USDT |
0.2732 USDT |
| 2022-08-22 |
0.2724 USDT |
22,572.0999 FORT |
0.2732 USDT |
0.2652 USDT |
0.2783 USDT |
0.2732 USDT |
| 2022-08-21 |
0.2798 USDT |
29,282.8718 FORT |
0.2700 USDT |
0.2700 USDT |
0.2892 USDT |
0.2762 USDT |
| 2022-08-20 |
0.2810 USDT |
30,816.1981 FORT |
0.2707 USDT |
0.2684 USDT |
0.3012 USDT |
0.2696 USDT |
| 2022-08-19 |
0.2806 USDT |
18,023.6268 FORT |
0.2885 USDT |
0.2715 USDT |
0.2885 USDT |
0.2726 USDT |
| 2022-08-18 |
0.2943 USDT |
19,395.9325 FORT |
0.2930 USDT |
0.2920 USDT |
0.2975 USDT |
0.2953 USDT |
| 2022-08-17 |
0.2987 USDT |
61,152.2210 FORT |
0.3032 USDT |
0.2924 USDT |
0.3053 USDT |
0.3004 USDT |
| 2022-08-16 |
0.2939 USDT |
27,934.2782 FORT |
0.2948 USDT |
0.2909 USDT |
0.3009 USDT |
0.2938 USDT |
| 2022-08-15 |
0.2989 USDT |
35,477.0054 FORT |
0.2976 USDT |
0.2935 USDT |
0.3021 USDT |
0.2989 USDT |
| 2022-08-14 |
0.3062 USDT |
46,354.9590 FORT |
0.3050 USDT |
0.2910 USDT |
0.3110 USDT |
0.3033 USDT |
| 2022-08-13 |
0.3076 USDT |
17,062.6597 FORT |
0.3086 USDT |
0.3050 USDT |
0.3158 USDT |
0.3050 USDT |
| 2022-08-12 |
0.3088 USDT |
35,001.6653 FORT |
0.3079 USDT |
0.3000 USDT |
0.3128 USDT |
0.3110 USDT |
| 2022-08-11 |
0.3113 USDT |
20,910.8231 FORT |
0.3101 USDT |
0.3073 USDT |
0.3155 USDT |
0.3080 USDT |
| 2022-08-10 |
0.3093 USDT |
67,222.7801 FORT |
0.3020 USDT |
0.2963 USDT |
0.3151 USDT |
0.3128 USDT |
| 2022-08-09 |
0.3064 USDT |
21,152.9749 FORT |
0.3099 USDT |
0.2962 USDT |
0.3162 USDT |
0.2973 USDT |
| 2022-08-08 |
0.3113 USDT |
33,590.5159 FORT |
0.3064 USDT |
0.3053 USDT |
0.3164 USDT |
0.3083 USDT |
| 2022-08-07 |
0.3075 USDT |
57,912.9441 FORT |
0.3173 USDT |
0.3044 USDT |
0.3185 USDT |
0.3140 USDT |
| 2022-08-06 |
0.3095 USDT |
218,467.6474 FORT |
0.3061 USDT |
0.3048 USDT |
0.3205 USDT |
0.3170 USDT |
| 2022-08-05 |
0.3066 USDT |
37,417.0724 FORT |
0.3024 USDT |
0.3021 USDT |
0.3100 USDT |
0.3060 USDT |
| 2022-08-04 |
0.3145 USDT |
122,010.9586 FORT |
0.3155 USDT |
0.2849 USDT |
0.3670 USDT |
0.3020 USDT |
| 2022-08-03 |
0.3083 USDT |
56,451.0931 FORT |
0.3054 USDT |
0.3032 USDT |
0.3160 USDT |
0.3075 USDT |
| 2022-08-02 |
0.3058 USDT |
82,437.4416 FORT |
0.3070 USDT |
0.2900 USDT |
0.3183 USDT |
0.3030 USDT |
| 2022-08-01 |
0.3084 USDT |
101,453.3607 FORT |
0.2957 USDT |
0.2957 USDT |
0.3350 USDT |
0.3069 USDT |
| 2022-07-31 |
0.3116 USDT |
56,821.0794 FORT |
0.3017 USDT |
0.2989 USDT |
0.3279 USDT |
0.3051 USDT |
| 2022-07-30 |
0.3077 USDT |
93,550.7970 FORT |
0.3184 USDT |
0.2904 USDT |
0.3377 USDT |
0.2999 USDT |
| 2022-07-29 |
0.2974 USDT |
80,397.0388 FORT |
0.2983 USDT |
0.2709 USDT |
0.3100 USDT |
0.3081 USDT |
| 2022-07-28 |
0.3004 USDT |
53,875.2293 FORT |
0.2990 USDT |
0.2933 USDT |
0.3076 USDT |
0.3050 USDT |
| 2022-07-27 |
0.2935 USDT |
55,805.7390 FORT |
0.2950 USDT |
0.2889 USDT |
0.2986 USDT |
0.2926 USDT |