Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
5.1061 USDT |
26,049.4320 FORTH |
5.0323 USDT |
4.9115 USDT |
5.4053 USDT |
5.4053 USDT |
| 2024-12-21 |
5.3982 USDT |
63,325.9047 FORTH |
5.2725 USDT |
5.1007 USDT |
5.7558 USDT |
5.1466 USDT |
| 2024-12-20 |
4.8371 USDT |
100,836.6771 FORTH |
5.1135 USDT |
4.3603 USDT |
5.3657 USDT |
5.3059 USDT |
| 2024-12-19 |
5.3452 USDT |
112,651.6833 FORTH |
4.9974 USDT |
4.7400 USDT |
5.8936 USDT |
5.1405 USDT |
| 2024-12-18 |
5.6008 USDT |
144,697.4108 FORTH |
5.6708 USDT |
4.9043 USDT |
6.3324 USDT |
5.0034 USDT |
| 2024-12-17 |
5.6735 USDT |
82,786.1636 FORTH |
5.3089 USDT |
5.2033 USDT |
5.9622 USDT |
5.7616 USDT |
| 2024-12-16 |
5.3895 USDT |
37,812.0729 FORTH |
5.6242 USDT |
5.1477 USDT |
5.6548 USDT |
5.3456 USDT |
| 2024-12-15 |
5.6459 USDT |
82,476.8171 FORTH |
5.4687 USDT |
5.3967 USDT |
5.9803 USDT |
5.5221 USDT |
| 2024-12-14 |
5.3700 USDT |
37,970.3007 FORTH |
5.6076 USDT |
5.1562 USDT |
5.6199 USDT |
5.2702 USDT |
| 2024-12-13 |
5.6216 USDT |
83,277.1469 FORTH |
5.3705 USDT |
5.1948 USDT |
6.0451 USDT |
5.6628 USDT |
| 2024-12-12 |
5.4746 USDT |
67,250.0945 FORTH |
5.3318 USDT |
5.2499 USDT |
5.7109 USDT |
5.3949 USDT |
| 2024-12-11 |
4.9533 USDT |
58,662.5876 FORTH |
4.5522 USDT |
4.3955 USDT |
5.3305 USDT |
5.2374 USDT |
| 2024-12-10 |
4.3915 USDT |
62,075.1768 FORTH |
4.4330 USDT |
4.0984 USDT |
4.7121 USDT |
4.2505 USDT |
| 2024-12-09 |
4.9193 USDT |
78,155.5648 FORTH |
5.6025 USDT |
4.0724 USDT |
5.6075 USDT |
4.4441 USDT |
| 2024-12-08 |
5.3937 USDT |
75,887.2472 FORTH |
5.1653 USDT |
5.1310 USDT |
5.6944 USDT |
5.5765 USDT |
| 2024-12-07 |
5.0450 USDT |
32,150.4893 FORTH |
4.9184 USDT |
4.9033 USDT |
5.1941 USDT |
5.1314 USDT |
| 2024-12-06 |
5.0288 USDT |
44,442.0169 FORTH |
4.9296 USDT |
4.7867 USDT |
5.2151 USDT |
4.9379 USDT |
| 2024-12-05 |
4.8826 USDT |
76,865.3963 FORTH |
4.7231 USDT |
4.4900 USDT |
5.1272 USDT |
4.9364 USDT |
| 2024-12-04 |
4.6011 USDT |
47,220.8240 FORTH |
4.5134 USDT |
4.4333 USDT |
4.8112 USDT |
4.7804 USDT |
| 2024-12-03 |
4.3514 USDT |
32,282.2196 FORTH |
4.3942 USDT |
4.1668 USDT |
4.4662 USDT |
4.2699 USDT |
| 2024-12-02 |
4.1829 USDT |
38,412.4609 FORTH |
4.1919 USDT |
3.9441 USDT |
4.3959 USDT |
4.2770 USDT |
| 2024-12-01 |
4.2677 USDT |
30,121.5233 FORTH |
4.2607 USDT |
4.1267 USDT |
4.4115 USDT |
4.2352 USDT |
| 2024-11-30 |
4.1599 USDT |
34,324.0868 FORTH |
3.9903 USDT |
3.9304 USDT |
4.3448 USDT |
4.2586 USDT |
| 2024-11-29 |
3.9963 USDT |
17,214.0410 FORTH |
3.9852 USDT |
3.9218 USDT |
4.0832 USDT |
3.9939 USDT |
| 2024-11-28 |
3.9400 USDT |
23,878.8358 FORTH |
4.0812 USDT |
3.8072 USDT |
4.0911 USDT |
3.9665 USDT |
| 2024-11-27 |
3.9384 USDT |
38,030.5753 FORTH |
3.9094 USDT |
3.8006 USDT |
4.0642 USDT |
3.9658 USDT |
| 2024-11-26 |
3.7886 USDT |
34,729.1200 FORTH |
3.8133 USDT |
3.5529 USDT |
3.9432 USDT |
3.9150 USDT |
| 2024-11-25 |
3.8045 USDT |
26,276.0761 FORTH |
3.8507 USDT |
3.6797 USDT |
3.9101 USDT |
3.7957 USDT |
| 2024-11-24 |
3.7137 USDT |
30,543.4757 FORTH |
3.5736 USDT |
3.5082 USDT |
3.8953 USDT |
3.8260 USDT |
| 2024-11-23 |
3.5231 USDT |
22,277.5921 FORTH |
3.4589 USDT |
3.4167 USDT |
3.6362 USDT |
3.5273 USDT |
| 2024-11-22 |
3.4337 USDT |
16,842.0958 FORTH |
3.4551 USDT |
3.2957 USDT |
3.5178 USDT |
3.3477 USDT |
| 2024-11-21 |
3.3325 USDT |
15,376.9684 FORTH |
3.2535 USDT |
3.1581 USDT |
3.5160 USDT |
3.4852 USDT |
| 2024-11-20 |
3.3760 USDT |
14,911.8969 FORTH |
3.3645 USDT |
3.2433 USDT |
3.4676 USDT |
3.3472 USDT |
| 2024-11-19 |
3.3622 USDT |
11,896.2558 FORTH |
3.3976 USDT |
3.2863 USDT |
3.4150 USDT |
3.3096 USDT |
| 2024-11-18 |
3.4148 USDT |
41,158.5236 FORTH |
3.2488 USDT |
3.2324 USDT |
3.5830 USDT |
3.3955 USDT |
| 2024-11-17 |
3.4097 USDT |
83,055.9308 FORTH |
3.1926 USDT |
3.0658 USDT |
3.6542 USDT |
3.2539 USDT |
| 2024-11-16 |
3.1598 USDT |
15,042.8192 FORTH |
3.0278 USDT |
3.0218 USDT |
3.2473 USDT |
3.2058 USDT |
| 2024-11-15 |
2.9532 USDT |
13,038.3152 FORTH |
2.9342 USDT |
2.8626 USDT |
3.0480 USDT |
3.0390 USDT |
| 2024-11-14 |
2.9901 USDT |
7,335.3361 FORTH |
2.9941 USDT |
2.9054 USDT |
3.0783 USDT |
2.9660 USDT |
| 2024-11-13 |
3.0570 USDT |
13,755.8476 FORTH |
3.1205 USDT |
2.9100 USDT |
3.1549 USDT |
2.9859 USDT |
| 2024-11-12 |
3.1418 USDT |
13,629.7729 FORTH |
3.2548 USDT |
3.0041 USDT |
3.2858 USDT |
3.0919 USDT |
| 2024-11-11 |
3.2065 USDT |
14,672.7134 FORTH |
3.2141 USDT |
3.1252 USDT |
3.3156 USDT |
3.2410 USDT |
| 2024-11-10 |
3.2216 USDT |
18,860.1171 FORTH |
3.1163 USDT |
3.0711 USDT |
3.3365 USDT |
3.2080 USDT |
| 2024-11-09 |
3.0407 USDT |
5,529.4113 FORTH |
2.9712 USDT |
2.9451 USDT |
3.0951 USDT |
3.0617 USDT |
| 2024-11-08 |
2.9414 USDT |
6,267.5540 FORTH |
3.0081 USDT |
2.8917 USDT |
3.0381 USDT |
2.9544 USDT |
| 2024-11-07 |
3.0157 USDT |
5,091.0038 FORTH |
3.0320 USDT |
2.9319 USDT |
3.0970 USDT |
2.9999 USDT |
| 2024-11-06 |
2.9450 USDT |
7,951.2366 FORTH |
2.7999 USDT |
2.7917 USDT |
3.0130 USDT |
3.0002 USDT |
| 2024-11-05 |
2.7654 USDT |
2,618.8320 FORTH |
2.6938 USDT |
2.6938 USDT |
2.8206 USDT |
2.7742 USDT |
| 2024-11-04 |
2.7449 USDT |
4,307.6323 FORTH |
2.7558 USDT |
2.6465 USDT |
2.8090 USDT |
2.6875 USDT |
| 2024-11-03 |
2.7487 USDT |
5,147.3022 FORTH |
2.8352 USDT |
2.6666 USDT |
2.8399 USDT |
2.7642 USDT |