Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
0.2856 USDT |
187,151.0123 FORT |
0.2767 USDT |
0.2707 USDT |
0.3081 USDT |
0.2850 USDT |
| 2022-07-25 |
0.2840 USDT |
29,304.8603 FORT |
0.2889 USDT |
0.2803 USDT |
0.2898 USDT |
0.2833 USDT |
| 2022-07-24 |
0.2959 USDT |
95,538.8872 FORT |
0.3010 USDT |
0.2822 USDT |
0.3112 USDT |
0.2903 USDT |
| 2022-07-23 |
0.3022 USDT |
187,827.8393 FORT |
0.2810 USDT |
0.2700 USDT |
0.3596 USDT |
0.2840 USDT |
| 2022-07-22 |
0.2910 USDT |
85,364.0104 FORT |
0.3010 USDT |
0.2735 USDT |
0.3042 USDT |
0.2922 USDT |
| 2022-07-21 |
0.2942 USDT |
200,641.9362 FORT |
0.2970 USDT |
0.2634 USDT |
0.3154 USDT |
0.2978 USDT |
| 2022-07-20 |
0.3049 USDT |
200,112.7329 FORT |
0.2986 USDT |
0.2806 USDT |
0.3336 USDT |
0.2972 USDT |
| 2022-07-19 |
0.2994 USDT |
284,505.4774 FORT |
0.2918 USDT |
0.2834 USDT |
0.3300 USDT |
0.3030 USDT |
| 2022-07-18 |
0.2910 USDT |
212,340.4747 FORT |
0.2881 USDT |
0.2743 USDT |
0.3455 USDT |
0.2912 USDT |
| 2022-07-17 |
0.2807 USDT |
77,133.5182 FORT |
0.2823 USDT |
0.2640 USDT |
0.2968 USDT |
0.2820 USDT |
| 2022-07-16 |
0.3186 USDT |
258,951.4817 FORT |
0.2649 USDT |
0.2478 USDT |
0.4210 USDT |
0.2850 USDT |
| 2022-07-15 |
0.2588 USDT |
30,503.3801 FORT |
0.2555 USDT |
0.2520 USDT |
0.2665 USDT |
0.2559 USDT |
| 2022-07-14 |
0.2677 USDT |
72,636.1724 FORT |
0.2688 USDT |
0.2510 USDT |
0.2875 USDT |
0.2604 USDT |
| 2022-07-13 |
0.2963 USDT |
592,147.4856 FORT |
0.2436 USDT |
0.2416 USDT |
0.3520 USDT |
0.2736 USDT |
| 2022-07-12 |
0.2695 USDT |
458,314.3957 FORT |
0.2746 USDT |
0.2490 USDT |
0.2961 USDT |
0.2546 USDT |
| 2022-07-11 |
0.3349 USDT |
2,107,037.2509 FORT |
0.2471 USDT |
0.2410 USDT |
0.4656 USDT |
0.2734 USDT |
| 2022-07-10 |
0.2361 USDT |
88,468.7554 FORT |
0.2377 USDT |
0.2200 USDT |
0.2511 USDT |
0.2445 USDT |
| 2022-07-09 |
0.2411 USDT |
33,986.2181 FORT |
0.2360 USDT |
0.2282 USDT |
0.2613 USDT |
0.2511 USDT |
| 2022-07-08 |
0.2436 USDT |
63,851.1009 FORT |
0.2458 USDT |
0.2240 USDT |
0.2559 USDT |
0.2323 USDT |
| 2022-07-07 |
0.2511 USDT |
130,059.5239 FORT |
0.2500 USDT |
0.2340 USDT |
0.2587 USDT |
0.2484 USDT |