Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
3.4532 USDT |
11,750.7983 FORTH |
3.4551 USDT |
3.3392 USDT |
3.5178 USDT |
3.3580 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 |
| 2024-11-02 |
2.8452 USDT |
3,388.1635 FORTH |
2.8784 USDT |
2.7953 USDT |
2.8958 USDT |
2.8316 USDT |
| 2024-11-01 |
2.8593 USDT |
6,639.1354 FORTH |
2.8639 USDT |
2.8116 USDT |
2.9409 USDT |
2.8477 USDT |
| 2024-10-31 |
2.9170 USDT |
6,236.3583 FORTH |
3.0043 USDT |
2.8479 USDT |
3.0145 USDT |
2.8669 USDT |
| 2024-10-30 |
3.0270 USDT |
3,261.1841 FORTH |
3.0480 USDT |
3.0001 USDT |
3.0624 USDT |
3.0075 USDT |
| 2024-10-29 |
3.0003 USDT |
7,886.0333 FORTH |
2.9120 USDT |
2.9120 USDT |
3.0528 USDT |
3.0144 USDT |
| 2024-10-28 |
2.8945 USDT |
8,473.0525 FORTH |
2.8833 USDT |
2.8272 USDT |
2.9942 USDT |
2.8878 USDT |
| 2024-10-27 |
2.7959 USDT |
3,239.6004 FORTH |
2.8172 USDT |
2.7577 USDT |
2.8490 USDT |
2.8426 USDT |
| 2024-10-26 |
2.7943 USDT |
6,557.2475 FORTH |
2.7354 USDT |
2.7289 USDT |
2.8597 USDT |
2.8286 USDT |
| 2024-10-25 |
2.8984 USDT |
3,416.4222 FORTH |
2.9297 USDT |
2.8342 USDT |
2.9605 USDT |
2.8567 USDT |
| 2024-10-24 |
2.9479 USDT |
2,755.6332 FORTH |
2.9340 USDT |
2.8952 USDT |
2.9944 USDT |
2.9378 USDT |
| 2024-10-23 |
2.9318 USDT |
3,250.1871 FORTH |
3.0255 USDT |
2.8526 USDT |
3.0283 USDT |
2.9257 USDT |
| 2024-10-22 |
3.0388 USDT |
4,132.5579 FORTH |
3.0582 USDT |
2.9866 USDT |
3.0681 USDT |
3.0522 USDT |
| 2024-10-21 |
3.1304 USDT |
3,471.6679 FORTH |
3.1774 USDT |
3.0221 USDT |
3.2177 USDT |
3.0221 USDT |
| 2024-10-20 |
3.1120 USDT |
3,800.9183 FORTH |
3.0335 USDT |
3.0177 USDT |
3.1721 USDT |
3.1687 USDT |
| 2024-10-19 |
3.0389 USDT |
2,679.4032 FORTH |
3.0372 USDT |
2.9865 USDT |
3.0720 USDT |
3.0271 USDT |
| 2024-10-18 |
3.0095 USDT |
2,792.8676 FORTH |
2.9413 USDT |
2.9376 USDT |
3.0506 USDT |
3.0110 USDT |
| 2024-10-17 |
2.9450 USDT |
2,852.2563 FORTH |
3.0239 USDT |
2.8913 USDT |
3.0290 USDT |
2.9722 USDT |
| 2024-10-16 |
3.0151 USDT |
2,488.6156 FORTH |
3.0763 USDT |
2.9618 USDT |
3.0921 USDT |
2.9952 USDT |
| 2024-10-15 |
3.0838 USDT |
2,617.3040 FORTH |
3.1132 USDT |
2.9918 USDT |
3.1426 USDT |
3.0505 USDT |
| 2024-10-14 |
3.0513 USDT |
6,945.6057 FORTH |
3.0259 USDT |
3.0000 USDT |
3.1088 USDT |
3.1042 USDT |
| 2024-10-13 |
3.0023 USDT |
4,116.3896 FORTH |
3.0580 USDT |
2.9201 USDT |
3.0707 USDT |
2.9488 USDT |
| 2024-10-12 |
3.0525 USDT |
5,764.9697 FORTH |
3.0352 USDT |
2.9971 USDT |
3.1029 USDT |
3.0410 USDT |
| 2024-10-11 |
3.0326 USDT |
8,609.9794 FORTH |
2.9174 USDT |
2.8878 USDT |
3.1232 USDT |
3.0460 USDT |
| 2024-10-10 |
2.9822 USDT |
13,430.0148 FORTH |
2.9870 USDT |
2.8350 USDT |
3.1297 USDT |
2.8638 USDT |
| 2024-10-09 |
3.2451 USDT |
34,561.5905 FORTH |
3.1904 USDT |
3.0125 USDT |
3.5160 USDT |
3.0256 USDT |
| 2024-10-08 |
3.4453 USDT |
136,684.5840 FORTH |
2.9279 USDT |
2.9235 USDT |
3.8924 USDT |
3.3229 USDT |
| 2024-10-07 |
2.9444 USDT |
2,803.1928 FORTH |
2.8940 USDT |
2.8883 USDT |
2.9876 USDT |
2.9145 USDT |
| 2024-10-06 |
2.8295 USDT |
1,011.9535 FORTH |
2.7351 USDT |
2.7351 USDT |
2.8913 USDT |
2.8752 USDT |
| 2024-10-05 |
2.7868 USDT |
668.4856 FORTH |
2.7895 USDT |
2.7660 USDT |
2.8057 USDT |
2.7781 USDT |
| 2024-10-04 |
2.7400 USDT |
2,943.0651 FORTH |
2.6706 USDT |
2.6659 USDT |
2.7985 USDT |
2.7800 USDT |