Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.1208 USDT |
49,564.1761 FORT |
0.1220 USDT |
0.1196 USDT |
0.1220 USDT |
0.1207 USDT |
| 2023-11-18 |
0.1225 USDT |
50,747.3074 FORT |
0.1223 USDT |
0.1215 USDT |
0.1240 USDT |
0.1223 USDT |
| 2023-11-17 |
0.1204 USDT |
79,657.7539 FORT |
0.1221 USDT |
0.1192 USDT |
0.1225 USDT |
0.1223 USDT |
| 2023-11-16 |
0.1233 USDT |
62,161.4723 FORT |
0.1211 USDT |
0.1208 USDT |
0.1246 USDT |
0.1221 USDT |
| 2023-11-15 |
0.1193 USDT |
45,911.0853 FORT |
0.1182 USDT |
0.1181 USDT |
0.1210 USDT |
0.1207 USDT |
| 2023-11-14 |
0.1192 USDT |
81,124.2042 FORT |
0.1191 USDT |
0.1179 USDT |
0.1204 USDT |
0.1189 USDT |
| 2023-11-13 |
0.1231 USDT |
176,462.7822 FORT |
0.1253 USDT |
0.1205 USDT |
0.1272 USDT |
0.1210 USDT |
| 2023-11-12 |
0.1222 USDT |
160,665.8410 FORT |
0.1255 USDT |
0.1181 USDT |
0.1289 USDT |
0.1249 USDT |
| 2023-11-11 |
0.1200 USDT |
102,021.2074 FORT |
0.1158 USDT |
0.1158 USDT |
0.1230 USDT |
0.1213 USDT |
| 2023-11-10 |
0.1148 USDT |
46,078.3213 FORT |
0.1134 USDT |
0.1133 USDT |
0.1157 USDT |
0.1153 USDT |
| 2023-11-09 |
0.1113 USDT |
245,131.4182 FORT |
0.1098 USDT |
0.1095 USDT |
0.1139 USDT |
0.1131 USDT |
| 2023-11-08 |
0.1085 USDT |
240,205.6342 FORT |
0.1069 USDT |
0.1040 USDT |
0.1109 USDT |
0.1097 USDT |
| 2023-11-07 |
0.1085 USDT |
159,238.6519 FORT |
0.1096 USDT |
0.1063 USDT |
0.1104 USDT |
0.1067 USDT |
| 2023-11-06 |
0.1087 USDT |
239,204.9447 FORT |
0.1103 USDT |
0.1063 USDT |
0.1119 USDT |
0.1095 USDT |
| 2023-11-05 |
0.1094 USDT |
114,996.1804 FORT |
0.1075 USDT |
0.1062 USDT |
0.1106 USDT |
0.1094 USDT |
| 2023-11-04 |
0.1070 USDT |
63,511.4857 FORT |
0.1066 USDT |
0.1058 USDT |
0.1092 USDT |
0.1068 USDT |
| 2023-11-03 |
0.1073 USDT |
483,242.0993 FORT |
0.1111 USDT |
0.1021 USDT |
0.1220 USDT |
0.1052 USDT |
| 2023-11-02 |
0.1113 USDT |
64,148.4178 FORT |
0.1107 USDT |
0.1101 USDT |
0.1119 USDT |
0.1110 USDT |
| 2023-11-01 |
0.1108 USDT |
40,239.3149 FORT |
0.1115 USDT |
0.1100 USDT |
0.1117 USDT |
0.1111 USDT |
| 2023-10-31 |
0.1132 USDT |
78,058.2364 FORT |
0.1116 USDT |
0.1107 USDT |
0.1157 USDT |
0.1123 USDT |
| 2023-10-30 |
0.1120 USDT |
112,152.0120 FORT |
0.1134 USDT |
0.1101 USDT |
0.1149 USDT |
0.1113 USDT |
| 2023-10-29 |
0.1165 USDT |
188,568.7443 FORT |
0.1140 USDT |
0.1106 USDT |
0.1214 USDT |
0.1148 USDT |
| 2023-10-28 |
0.1129 USDT |
236,326.9169 FORT |
0.0990 USDT |
0.0990 USDT |
0.1218 USDT |
0.1167 USDT |
| 2023-10-27 |
0.0987 USDT |
75,554.1343 FORT |
0.0974 USDT |
0.0972 USDT |
0.1006 USDT |
0.0988 USDT |
| 2023-10-26 |
0.0977 USDT |
77,742.3307 FORT |
0.0995 USDT |
0.0964 USDT |
0.1006 USDT |
0.0979 USDT |
| 2023-10-25 |
0.1009 USDT |
48,954.9448 FORT |
0.1014 USDT |
0.0994 USDT |
0.1022 USDT |
0.1002 USDT |
| 2023-10-24 |
0.1016 USDT |
447,195.6275 FORT |
0.0920 USDT |
0.0907 USDT |
0.1175 USDT |
0.0998 USDT |
| 2023-10-23 |
0.0897 USDT |
39,028.0465 FORT |
0.0893 USDT |
0.0887 USDT |
0.0930 USDT |
0.0917 USDT |
| 2023-10-22 |
0.0895 USDT |
83,957.5084 FORT |
0.0895 USDT |
0.0882 USDT |
0.0910 USDT |
0.0890 USDT |
| 2023-10-21 |
0.0924 USDT |
95,325.7319 FORT |
0.0923 USDT |
0.0895 USDT |
0.0971 USDT |
0.0896 USDT |
| 2023-10-20 |
0.0862 USDT |
34,887.4945 FORT |
0.0851 USDT |
0.0842 USDT |
0.0905 USDT |
0.0902 USDT |
| 2023-10-19 |
0.0856 USDT |
75,816.7514 FORT |
0.0872 USDT |
0.0844 USDT |
0.0875 USDT |
0.0848 USDT |
| 2023-10-18 |
0.0881 USDT |
75,652.8420 FORT |
0.0879 USDT |
0.0862 USDT |
0.0892 USDT |
0.0873 USDT |
| 2023-10-17 |
0.0883 USDT |
44,217.1618 FORT |
0.0899 USDT |
0.0869 USDT |
0.0907 USDT |
0.0879 USDT |
| 2023-10-16 |
0.0906 USDT |
44,849.0465 FORT |
0.0910 USDT |
0.0894 USDT |
0.0919 USDT |
0.0899 USDT |
| 2023-10-15 |
0.0915 USDT |
21,990.7546 FORT |
0.0928 USDT |
0.0907 USDT |
0.0931 USDT |
0.0909 USDT |
| 2023-10-14 |
0.0901 USDT |
83,775.8510 FORT |
0.0920 USDT |
0.0869 USDT |
0.0940 USDT |
0.0926 USDT |
| 2023-10-13 |
0.0935 USDT |
85,611.3705 FORT |
0.0913 USDT |
0.0905 USDT |
0.1009 USDT |
0.0915 USDT |
| 2023-10-12 |
0.0925 USDT |
48,472.3633 FORT |
0.0970 USDT |
0.0900 USDT |
0.0970 USDT |
0.0902 USDT |
| 2023-10-11 |
0.0971 USDT |
120,511.6203 FORT |
0.1007 USDT |
0.0931 USDT |
0.1015 USDT |
0.0972 USDT |
| 2023-10-10 |
0.1010 USDT |
251,925.1235 FORT |
0.1024 USDT |
0.0969 USDT |
0.1046 USDT |
0.1008 USDT |
| 2023-10-09 |
0.1063 USDT |
212,346.4820 FORT |
0.1137 USDT |
0.1009 USDT |
0.1137 USDT |
0.1022 USDT |
| 2023-10-08 |
0.1135 USDT |
10,221.1092 FORT |
0.1147 USDT |
0.1130 USDT |
0.1147 USDT |
0.1138 USDT |
| 2023-10-07 |
0.1140 USDT |
14,370.7718 FORT |
0.1136 USDT |
0.1134 USDT |
0.1154 USDT |
0.1147 USDT |
| 2023-10-06 |
0.1137 USDT |
15,419.0363 FORT |
0.1143 USDT |
0.1131 USDT |
0.1143 USDT |
0.1137 USDT |
| 2023-10-05 |
0.1151 USDT |
33,823.9314 FORT |
0.1158 USDT |
0.1135 USDT |
0.1174 USDT |
0.1143 USDT |
| 2023-10-04 |
0.1177 USDT |
63,147.5202 FORT |
0.1150 USDT |
0.1148 USDT |
0.1210 USDT |
0.1163 USDT |
| 2023-10-03 |
0.1155 USDT |
36,557.1832 FORT |
0.1142 USDT |
0.1127 USDT |
0.1171 USDT |
0.1165 USDT |
| 2023-10-02 |
0.1120 USDT |
18,850.8764 FORT |
0.1116 USDT |
0.1103 USDT |
0.1132 USDT |
0.1116 USDT |
| 2023-10-01 |
0.1113 USDT |
22,329.1705 FORT |
0.1132 USDT |
0.1106 USDT |
0.1132 USDT |
0.1122 USDT |