Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1840 USDT |
118,959.6034 FORT |
0.1889 USDT |
0.1792 USDT |
0.1903 USDT |
0.1825 USDT |
| 2024-06-24 |
0.1742 USDT |
225,653.8283 FORT |
0.1708 USDT |
0.1652 USDT |
0.1917 USDT |
0.1915 USDT |
| 2024-06-23 |
0.1774 USDT |
84,599.9951 FORT |
0.1826 USDT |
0.1742 USDT |
0.1830 USDT |
0.1749 USDT |
| 2024-06-22 |
0.1872 USDT |
235,109.9293 FORT |
0.1646 USDT |
0.1636 USDT |
0.2132 USDT |
0.1835 USDT |
| 2024-06-21 |
0.1643 USDT |
67,321.9208 FORT |
0.1626 USDT |
0.1614 USDT |
0.1739 USDT |
0.1633 USDT |
| 2024-06-20 |
0.1711 USDT |
77,482.4051 FORT |
0.1719 USDT |
0.1609 USDT |
0.1821 USDT |
0.1622 USDT |
| 2024-06-19 |
0.1698 USDT |
99,844.0336 FORT |
0.1605 USDT |
0.1586 USDT |
0.1734 USDT |
0.1714 USDT |
| 2024-06-18 |
0.1669 USDT |
182,548.4794 FORT |
0.1816 USDT |
0.1554 USDT |
0.1828 USDT |
0.1590 USDT |
| 2024-06-17 |
0.1834 USDT |
129,777.1304 FORT |
0.1906 USDT |
0.1791 USDT |
0.1913 USDT |
0.1813 USDT |
| 2024-06-16 |
0.1936 USDT |
97,459.1074 FORT |
0.2002 USDT |
0.1877 USDT |
0.2005 USDT |
0.1897 USDT |
| 2024-06-15 |
0.1937 USDT |
81,862.1708 FORT |
0.1933 USDT |
0.1875 USDT |
0.2027 USDT |
0.2008 USDT |
| 2024-06-14 |
0.1983 USDT |
102,269.0787 FORT |
0.1973 USDT |
0.1881 USDT |
0.2127 USDT |
0.1926 USDT |
| 2024-06-13 |
0.1946 USDT |
145,175.9293 FORT |
0.2054 USDT |
0.1879 USDT |
0.2054 USDT |
0.1938 USDT |
| 2024-06-12 |
0.2042 USDT |
181,570.7278 FORT |
0.2078 USDT |
0.1976 USDT |
0.2149 USDT |
0.2058 USDT |
| 2024-06-11 |
0.2049 USDT |
210,351.7267 FORT |
0.2227 USDT |
0.1937 USDT |
0.2227 USDT |
0.2061 USDT |
| 2024-06-10 |
0.2271 USDT |
28,393.3263 FORT |
0.2341 USDT |
0.2229 USDT |
0.2343 USDT |
0.2229 USDT |
| 2024-06-09 |
0.2308 USDT |
55,234.3270 FORT |
0.2210 USDT |
0.2204 USDT |
0.2378 USDT |
0.2349 USDT |
| 2024-06-08 |
0.2271 USDT |
97,110.4989 FORT |
0.2328 USDT |
0.2161 USDT |
0.2340 USDT |
0.2234 USDT |
| 2024-06-07 |
0.2404 USDT |
149,191.0025 FORT |
0.2464 USDT |
0.2132 USDT |
0.2528 USDT |
0.2380 USDT |
| 2024-06-06 |
0.2552 USDT |
92,825.6435 FORT |
0.2582 USDT |
0.2479 USDT |
0.2646 USDT |
0.2482 USDT |
| 2024-06-05 |
0.2539 USDT |
123,208.8274 FORT |
0.2579 USDT |
0.2493 USDT |
0.2600 USDT |
0.2557 USDT |
| 2024-06-04 |
0.2560 USDT |
105,491.0313 FORT |
0.2523 USDT |
0.2513 USDT |
0.2629 USDT |
0.2568 USDT |
| 2024-06-03 |
0.2440 USDT |
89,760.9562 FORT |
0.2419 USDT |
0.2390 USDT |
0.2509 USDT |
0.2410 USDT |
| 2024-06-02 |
0.2476 USDT |
85,538.2680 FORT |
0.2480 USDT |
0.2424 USDT |
0.2525 USDT |
0.2446 USDT |
| 2024-06-01 |
0.2534 USDT |
80,863.7817 FORT |
0.2482 USDT |
0.2469 USDT |
0.2596 USDT |
0.2487 USDT |
| 2024-05-31 |
0.2485 USDT |
40,840.4800 FORT |
0.2521 USDT |
0.2453 USDT |
0.2523 USDT |
0.2501 USDT |
| 2024-05-30 |
0.2565 USDT |
42,196.9083 FORT |
0.2567 USDT |
0.2530 USDT |
0.2596 USDT |
0.2534 USDT |
| 2024-05-29 |
0.2631 USDT |
121,263.9582 FORT |
0.2658 USDT |
0.2555 USDT |
0.2715 USDT |
0.2612 USDT |
| 2024-05-28 |
0.2645 USDT |
248,000.9866 FORT |
0.2586 USDT |
0.2474 USDT |
0.2900 USDT |
0.2681 USDT |
| 2024-05-27 |
0.2631 USDT |
187,336.3799 FORT |
0.2746 USDT |
0.2544 USDT |
0.2749 USDT |
0.2616 USDT |
| 2024-05-26 |
0.2818 USDT |
115,495.6652 FORT |
0.2806 USDT |
0.2749 USDT |
0.2882 USDT |
0.2756 USDT |
| 2024-05-25 |
0.2802 USDT |
230,761.3270 FORT |
0.2665 USDT |
0.2607 USDT |
0.2975 USDT |
0.2951 USDT |
| 2024-05-24 |
0.2760 USDT |
193,535.4926 FORT |
0.2925 USDT |
0.2631 USDT |
0.2925 USDT |
0.2677 USDT |
| 2024-05-23 |
0.2912 USDT |
155,311.4552 FORT |
0.2991 USDT |
0.2821 USDT |
0.3095 USDT |
0.2951 USDT |
| 2024-05-22 |
0.2915 USDT |
286,745.5837 FORT |
0.2866 USDT |
0.2787 USDT |
0.3099 USDT |
0.2988 USDT |
| 2024-05-21 |
0.2557 USDT |
55,679.7338 FORT |
0.2600 USDT |
0.2482 USDT |
0.2613 USDT |
0.2500 USDT |
| 2024-05-20 |
0.2514 USDT |
86,667.8109 FORT |
0.2485 USDT |
0.2456 USDT |
0.2627 USDT |
0.2599 USDT |
| 2024-05-19 |
0.2508 USDT |
23,504.0757 FORT |
0.2555 USDT |
0.2474 USDT |
0.2563 USDT |
0.2474 USDT |
| 2024-05-18 |
0.2675 USDT |
34,478.3095 FORT |
0.2635 USDT |
0.2623 USDT |
0.2728 USDT |
0.2629 USDT |
| 2024-05-17 |
0.2635 USDT |
78,984.6024 FORT |
0.2565 USDT |
0.2555 USDT |
0.2728 USDT |
0.2650 USDT |
| 2024-05-16 |
0.2547 USDT |
87,694.5822 FORT |
0.2477 USDT |
0.2455 USDT |
0.2650 USDT |
0.2504 USDT |
| 2024-05-15 |
0.2379 USDT |
156,934.9656 FORT |
0.2339 USDT |
0.2314 USDT |
0.2517 USDT |
0.2508 USDT |
| 2024-05-14 |
0.2290 USDT |
83,111.7325 FORT |
0.2336 USDT |
0.2252 USDT |
0.2342 USDT |
0.2328 USDT |
| 2024-05-13 |
0.2383 USDT |
68,054.5650 FORT |
0.2395 USDT |
0.2300 USDT |
0.2440 USDT |
0.2308 USDT |
| 2024-05-12 |
0.2360 USDT |
32,255.6451 FORT |
0.2365 USDT |
0.2309 USDT |
0.2410 USDT |
0.2406 USDT |
| 2024-05-11 |
0.2438 USDT |
51,145.6108 FORT |
0.2502 USDT |
0.2371 USDT |
0.2510 USDT |
0.2388 USDT |
| 2024-05-10 |
0.2568 USDT |
174,800.2451 FORT |
0.2544 USDT |
0.2446 USDT |
0.2710 USDT |
0.2490 USDT |
| 2024-05-09 |
0.2630 USDT |
81,002.7666 FORT |
0.2667 USDT |
0.2557 USDT |
0.2684 USDT |
0.2581 USDT |
| 2024-05-08 |
0.2756 USDT |
98,158.0702 FORT |
0.2777 USDT |
0.2700 USDT |
0.2837 USDT |
0.2743 USDT |
| 2024-05-07 |
0.2774 USDT |
171,196.7225 FORT |
0.2729 USDT |
0.2708 USDT |
0.2949 USDT |
0.2807 USDT |