Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
4.9828 USDT |
14,265.0096 FORTH |
5.1999 USDT |
4.7640 USDT |
5.2085 USDT |
4.7976 USDT |
| 2022-08-25 |
5.3382 USDT |
31,117.0574 FORTH |
5.0144 USDT |
5.0000 USDT |
5.8135 USDT |
5.2374 USDT |
| 2022-08-24 |
5.2374 USDT |
35,428.0572 FORTH |
5.2283 USDT |
4.9379 USDT |
5.7505 USDT |
5.1374 USDT |
| 2022-08-23 |
5.6521 USDT |
125,847.8569 FORTH |
4.7019 USDT |
4.7019 USDT |
6.4000 USDT |
5.2118 USDT |
| 2022-08-22 |
4.7132 USDT |
12,146.5364 FORTH |
4.7190 USDT |
4.5400 USDT |
4.8923 USDT |
4.6684 USDT |
| 2022-08-21 |
4.8113 USDT |
5,815.4151 FORTH |
4.7021 USDT |
4.6795 USDT |
4.9579 USDT |
4.7956 USDT |
| 2022-08-20 |
4.8630 USDT |
31,118.7158 FORTH |
4.4460 USDT |
4.4262 USDT |
5.2864 USDT |
4.7076 USDT |
| 2022-08-19 |
4.6291 USDT |
10,497.7018 FORTH |
5.1656 USDT |
4.3834 USDT |
5.1656 USDT |
4.7021 USDT |
| 2022-08-18 |
5.3356 USDT |
7,352.5891 FORTH |
5.2115 USDT |
5.1716 USDT |
5.5811 USDT |
5.3219 USDT |
| 2022-08-17 |
5.5066 USDT |
6,868.4301 FORTH |
5.6887 USDT |
5.2295 USDT |
5.7298 USDT |
5.3518 USDT |
| 2022-08-16 |
5.6476 USDT |
3,525.2496 FORTH |
5.6421 USDT |
5.5510 USDT |
5.7929 USDT |
5.6408 USDT |
| 2022-08-15 |
5.6437 USDT |
8,490.5603 FORTH |
5.6441 USDT |
5.5011 USDT |
5.8089 USDT |
5.6720 USDT |
| 2022-08-14 |
5.7334 USDT |
16,424.6558 FORTH |
5.8683 USDT |
5.5501 USDT |
5.8983 USDT |
5.6300 USDT |
| 2022-08-13 |
6.1751 USDT |
44,225.3354 FORTH |
5.7711 USDT |
5.6413 USDT |
6.7535 USDT |
6.0198 USDT |
| 2022-08-12 |
5.6019 USDT |
5,300.8992 FORTH |
5.4932 USDT |
5.4832 USDT |
5.7109 USDT |
5.5786 USDT |
| 2022-08-11 |
5.6816 USDT |
11,481.6346 FORTH |
5.6129 USDT |
5.5564 USDT |
5.7942 USDT |
5.6476 USDT |
| 2022-08-10 |
5.5819 USDT |
9,121.3235 FORTH |
5.4534 USDT |
5.3817 USDT |
5.7254 USDT |
5.6222 USDT |
| 2022-08-09 |
5.5100 USDT |
8,843.2547 FORTH |
5.6410 USDT |
5.3387 USDT |
5.7016 USDT |
5.4682 USDT |
| 2022-08-08 |
5.7453 USDT |
14,272.1436 FORTH |
5.6277 USDT |
5.6152 USDT |
5.8192 USDT |
5.6253 USDT |
| 2022-08-07 |
5.6553 USDT |
4,238.5222 FORTH |
5.6710 USDT |
5.6007 USDT |
5.7800 USDT |
5.6970 USDT |
| 2022-08-06 |
5.8759 USDT |
30,675.9174 FORTH |
5.4714 USDT |
5.4311 USDT |
6.2900 USDT |
5.7109 USDT |
| 2022-08-05 |
5.4519 USDT |
24,750.7329 FORTH |
5.4343 USDT |
5.2953 USDT |
5.7276 USDT |
5.4899 USDT |
| 2022-08-04 |
5.5133 USDT |
14,282.4808 FORTH |
5.5514 USDT |
4.8545 USDT |
5.8800 USDT |
5.3885 USDT |
| 2022-08-03 |
5.8717 USDT |
44,334.1900 FORTH |
6.1799 USDT |
5.5641 USDT |
6.4700 USDT |
5.8001 USDT |
| 2022-08-02 |
5.7099 USDT |
97,095.7965 FORTH |
5.4529 USDT |
5.1058 USDT |
6.3643 USDT |
5.7493 USDT |
| 2022-08-01 |
5.5314 USDT |
46,827.3365 FORTH |
5.5913 USDT |
5.3319 USDT |
5.8294 USDT |
5.3813 USDT |
| 2022-07-31 |
5.9321 USDT |
162,919.2782 FORTH |
5.7440 USDT |
5.5168 USDT |
6.5605 USDT |
5.5925 USDT |
| 2022-07-30 |
7.6112 USDT |
328,560.3377 FORTH |
7.2936 USDT |
5.7876 USDT |
10.5200 USDT |
6.0670 USDT |
| 2022-07-29 |
7.7847 USDT |
378,739.6880 FORTH |
3.7839 USDT |
3.7737 USDT |
12.3840 USDT |
7.2635 USDT |
| 2022-07-28 |
3.7669 USDT |
24,021.3685 FORTH |
3.5980 USDT |
3.5634 USDT |
3.8899 USDT |
3.8366 USDT |
| 2022-07-27 |
3.5364 USDT |
8,519.0793 FORTH |
3.4135 USDT |
3.4135 USDT |
3.6247 USDT |
3.5680 USDT |
| 2022-07-26 |
3.4156 USDT |
4,397.0223 FORTH |
3.4419 USDT |
3.3495 USDT |
3.4768 USDT |
3.4200 USDT |
| 2022-07-25 |
3.4837 USDT |
1,763.9887 FORTH |
3.5707 USDT |
3.4444 USDT |
3.5707 USDT |
3.4646 USDT |
| 2022-07-24 |
3.6976 USDT |
10,328.2831 FORTH |
3.5869 USDT |
3.5691 USDT |
3.9208 USDT |
3.5983 USDT |
| 2022-07-23 |
3.5383 USDT |
7,358.1471 FORTH |
3.4297 USDT |
3.4296 USDT |
3.6711 USDT |
3.5869 USDT |
| 2022-07-22 |
3.5868 USDT |
3,901.8654 FORTH |
3.5853 USDT |
3.4656 USDT |
3.6568 USDT |
3.4657 USDT |
| 2022-07-21 |
3.4593 USDT |
8,884.4947 FORTH |
3.4841 USDT |
3.3843 USDT |
3.5557 USDT |
3.5453 USDT |
| 2022-07-20 |
3.7192 USDT |
12,775.9493 FORTH |
3.6543 USDT |
3.4640 USDT |
3.9323 USDT |
3.5757 USDT |
| 2022-07-19 |
3.6288 USDT |
6,600.9397 FORTH |
3.6538 USDT |
3.5466 USDT |
3.7100 USDT |
3.6852 USDT |
| 2022-07-18 |
3.6395 USDT |
9,663.7614 FORTH |
3.5958 USDT |
3.5416 USDT |
3.7699 USDT |
3.5869 USDT |
| 2022-07-17 |
3.6203 USDT |
13,894.8000 FORTH |
3.5542 USDT |
3.4844 USDT |
3.7818 USDT |
3.5773 USDT |
| 2022-07-16 |
3.5401 USDT |
18,075.1164 FORTH |
3.5179 USDT |
3.4344 USDT |
3.6882 USDT |
3.5452 USDT |
| 2022-07-15 |
3.5059 USDT |
11,905.5064 FORTH |
3.4669 USDT |
3.4085 USDT |
3.5873 USDT |
3.5029 USDT |
| 2022-07-14 |
3.4274 USDT |
13,378.3613 FORTH |
3.4841 USDT |
3.2747 USDT |
3.4991 USDT |
3.4738 USDT |
| 2022-07-13 |
3.4122 USDT |
22,433.7979 FORTH |
3.3906 USDT |
3.1855 USDT |
3.6187 USDT |
3.3444 USDT |
| 2022-07-12 |
3.6769 USDT |
50,164.2943 FORTH |
3.6358 USDT |
3.3455 USDT |
3.9198 USDT |
3.3703 USDT |
| 2022-07-11 |
3.6516 USDT |
61,521.8906 FORTH |
3.2890 USDT |
3.2171 USDT |
4.0153 USDT |
3.4411 USDT |
| 2022-07-10 |
3.3551 USDT |
8,233.9155 FORTH |
3.5648 USDT |
3.2349 USDT |
3.5758 USDT |
3.3051 USDT |
| 2022-07-09 |
3.6425 USDT |
24,926.0884 FORTH |
3.5305 USDT |
3.4943 USDT |
3.8008 USDT |
3.5642 USDT |
| 2022-07-08 |
3.5791 USDT |
26,998.5648 FORTH |
3.5092 USDT |
3.4200 USDT |
3.8737 USDT |
3.5807 USDT |