Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
3.5694 USDT |
24,944.4099 FORTH |
3.2850 USDT |
3.2850 USDT |
3.8261 USDT |
3.6845 USDT |
| 2022-12-03 |
3.5091 USDT |
27,283.4746 FORTH |
3.4320 USDT |
3.2071 USDT |
3.8337 USDT |
3.3252 USDT |
| 2022-12-02 |
3.4970 USDT |
40,592.9399 FORTH |
3.1916 USDT |
3.0757 USDT |
3.9039 USDT |
3.3542 USDT |
| 2022-12-01 |
3.1698 USDT |
5,167.5833 FORTH |
3.1752 USDT |
3.0751 USDT |
3.2631 USDT |
3.1748 USDT |
| 2022-11-30 |
3.2309 USDT |
39,882.9415 FORTH |
3.0339 USDT |
3.0038 USDT |
3.6204 USDT |
3.2052 USDT |
| 2022-11-29 |
3.0100 USDT |
3,288.8730 FORTH |
2.9129 USDT |
2.9129 USDT |
3.0841 USDT |
3.0500 USDT |
| 2022-11-28 |
2.9231 USDT |
5,364.9597 FORTH |
3.0092 USDT |
2.8653 USDT |
3.0439 USDT |
2.9208 USDT |
| 2022-11-27 |
3.1476 USDT |
17,449.9625 FORTH |
2.9979 USDT |
2.9852 USDT |
3.3736 USDT |
3.0000 USDT |
| 2022-11-26 |
3.0039 USDT |
1,839.5312 FORTH |
2.9481 USDT |
2.9352 USDT |
3.0588 USDT |
2.9546 USDT |
| 2022-11-25 |
2.9574 USDT |
7,107.2746 FORTH |
2.9215 USDT |
2.8615 USDT |
3.0950 USDT |
2.9651 USDT |
| 2022-11-24 |
2.9404 USDT |
2,954.0120 FORTH |
2.9750 USDT |
2.8853 USDT |
2.9849 USDT |
2.9090 USDT |
| 2022-11-23 |
2.9152 USDT |
4,632.8388 FORTH |
2.8954 USDT |
2.8667 USDT |
2.9935 USDT |
2.8853 USDT |
| 2022-11-22 |
2.7926 USDT |
1,506.3633 FORTH |
2.8413 USDT |
2.7156 USDT |
2.8750 USDT |
2.8262 USDT |
| 2022-11-21 |
2.8031 USDT |
5,539.1499 FORTH |
2.8667 USDT |
2.7355 USDT |
2.8999 USDT |
2.8500 USDT |
| 2022-11-20 |
3.0561 USDT |
26,174.7725 FORTH |
2.9466 USDT |
2.8584 USDT |
3.2567 USDT |
2.8611 USDT |
| 2022-11-19 |
2.8836 USDT |
616.8525 FORTH |
2.9116 USDT |
2.8570 USDT |
2.9274 USDT |
2.9125 USDT |
| 2022-11-18 |
2.9785 USDT |
3,445.2095 FORTH |
2.9424 USDT |
2.8954 USDT |
3.0250 USDT |
2.9117 USDT |
| 2022-11-17 |
3.0005 USDT |
4,645.6481 FORTH |
2.9751 USDT |
2.8926 USDT |
3.1114 USDT |
2.9605 USDT |
| 2022-11-16 |
2.9465 USDT |
2,522.8811 FORTH |
2.9752 USDT |
2.8750 USDT |
3.0249 USDT |
2.9001 USDT |
| 2022-11-15 |
2.9969 USDT |
16,627.1709 FORTH |
2.9719 USDT |
2.9560 USDT |
3.1007 USDT |
2.9725 USDT |
| 2022-11-14 |
2.8988 USDT |
7,697.3519 FORTH |
2.9592 USDT |
2.7698 USDT |
3.0240 USDT |
2.9124 USDT |
| 2022-11-13 |
2.9087 USDT |
1,883.1865 FORTH |
2.9870 USDT |
2.8416 USDT |
3.0052 USDT |
2.9000 USDT |
| 2022-11-12 |
2.9293 USDT |
2,570.7084 FORTH |
2.9721 USDT |
2.8741 USDT |
3.0239 USDT |
2.9870 USDT |
| 2022-11-11 |
2.9862 USDT |
4,631.0337 FORTH |
3.1220 USDT |
2.8554 USDT |
3.1302 USDT |
2.9483 USDT |
| 2022-11-10 |
2.9970 USDT |
6,985.7266 FORTH |
2.6400 USDT |
2.6400 USDT |
3.2044 USDT |
3.1600 USDT |
| 2022-11-09 |
3.0256 USDT |
7,820.9699 FORTH |
3.1669 USDT |
2.6978 USDT |
3.2129 USDT |
2.7390 USDT |
| 2022-11-08 |
3.7868 USDT |
7,414.1562 FORTH |
4.0665 USDT |
3.6436 USDT |
4.0665 USDT |
3.7982 USDT |
| 2022-11-07 |
4.1179 USDT |
6,547.8084 FORTH |
4.1512 USDT |
4.0473 USDT |
4.1600 USDT |
4.1220 USDT |
| 2022-11-06 |
4.2015 USDT |
2,540.9556 FORTH |
4.2981 USDT |
4.1432 USDT |
4.3137 USDT |
4.1909 USDT |
| 2022-11-05 |
4.2704 USDT |
3,241.8190 FORTH |
4.2367 USDT |
4.2236 USDT |
4.3034 USDT |
4.2631 USDT |
| 2022-11-04 |
4.1951 USDT |
6,833.7213 FORTH |
4.0872 USDT |
4.0769 USDT |
4.2446 USDT |
4.2142 USDT |
| 2022-11-03 |
4.0838 USDT |
4,860.5555 FORTH |
3.9713 USDT |
3.9713 USDT |
4.1600 USDT |
4.1234 USDT |
| 2022-11-02 |
4.0256 USDT |
2,818.5836 FORTH |
4.1166 USDT |
3.9233 USDT |
4.1166 USDT |
3.9645 USDT |
| 2022-11-01 |
4.1567 USDT |
12,176.9829 FORTH |
4.1932 USDT |
4.0637 USDT |
4.3308 USDT |
4.1167 USDT |
| 2022-10-31 |
4.1697 USDT |
6,279.7242 FORTH |
4.1089 USDT |
4.1089 USDT |
4.3437 USDT |
4.1742 USDT |
| 2022-10-30 |
4.1315 USDT |
4,112.1617 FORTH |
4.1367 USDT |
4.0635 USDT |
4.2415 USDT |
4.0980 USDT |
| 2022-10-29 |
4.1759 USDT |
10,417.3974 FORTH |
4.1412 USDT |
4.1124 USDT |
4.2738 USDT |
4.1468 USDT |
| 2022-10-28 |
4.0836 USDT |
3,592.4825 FORTH |
4.0600 USDT |
4.0110 USDT |
4.2069 USDT |
4.1464 USDT |
| 2022-10-27 |
4.1722 USDT |
3,476.7065 FORTH |
4.2064 USDT |
4.0650 USDT |
4.3428 USDT |
4.0724 USDT |
| 2022-10-26 |
4.2055 USDT |
1,733.1008 FORTH |
4.1632 USDT |
4.1632 USDT |
4.2469 USDT |
4.1885 USDT |
| 2022-10-25 |
4.0916 USDT |
2,032.9804 FORTH |
4.0288 USDT |
4.0236 USDT |
4.1577 USDT |
4.1274 USDT |
| 2022-10-24 |
4.0675 USDT |
272.6581 FORTH |
4.1220 USDT |
4.0205 USDT |
4.1511 USDT |
4.0205 USDT |
| 2022-10-23 |
4.0524 USDT |
297.0187 FORTH |
4.0255 USDT |
4.0136 USDT |
4.0959 USDT |
4.0720 USDT |
| 2022-10-22 |
4.2387 USDT |
9,408.3272 FORTH |
4.0120 USDT |
4.0000 USDT |
4.5699 USDT |
4.0200 USDT |
| 2022-10-21 |
3.9650 USDT |
1,651.6549 FORTH |
3.9713 USDT |
3.8309 USDT |
4.1030 USDT |
4.0120 USDT |
| 2022-10-20 |
4.0206 USDT |
3,115.3990 FORTH |
4.0533 USDT |
3.9535 USDT |
4.1200 USDT |
3.9733 USDT |
| 2022-10-19 |
4.0898 USDT |
514.1451 FORTH |
4.1315 USDT |
4.0535 USDT |
4.1315 USDT |
4.0602 USDT |
| 2022-10-18 |
4.2040 USDT |
3,179.9939 FORTH |
4.1742 USDT |
4.1091 USDT |
4.3313 USDT |
4.1432 USDT |
| 2022-10-17 |
4.2154 USDT |
16,458.3177 FORTH |
4.2525 USDT |
4.0135 USDT |
4.4400 USDT |
4.1727 USDT |
| 2022-10-16 |
4.3527 USDT |
40,201.0641 FORTH |
4.1334 USDT |
4.1234 USDT |
4.7385 USDT |
4.2644 USDT |