Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
3.3458 USDT |
14,956.9732 FORTH |
3.4320 USDT |
3.2500 USDT |
3.4913 USDT |
3.4913 USDT |
| 2022-06-06 |
3.4480 USDT |
9,042.0397 FORTH |
3.4121 USDT |
3.3247 USDT |
3.5421 USDT |
3.4444 USDT |
| 2022-06-05 |
3.5168 USDT |
13,555.7454 FORTH |
3.3835 USDT |
3.2934 USDT |
3.7669 USDT |
3.4278 USDT |
| 2022-06-04 |
3.4328 USDT |
1,355.4840 FORTH |
3.4436 USDT |
3.3336 USDT |
3.5151 USDT |
3.4000 USDT |
| 2022-06-03 |
3.4907 USDT |
15,902.2681 FORTH |
3.5277 USDT |
3.2702 USDT |
3.8577 USDT |
3.4135 USDT |
| 2022-06-02 |
3.6350 USDT |
39,916.6125 FORTH |
3.1790 USDT |
3.1200 USDT |
3.9647 USDT |
3.5668 USDT |
| 2022-06-01 |
3.3999 USDT |
2,539.9034 FORTH |
3.4767 USDT |
3.1850 USDT |
3.5283 USDT |
3.2083 USDT |
| 2022-05-31 |
3.4831 USDT |
13,038.6882 FORTH |
3.6053 USDT |
3.3663 USDT |
3.6168 USDT |
3.4132 USDT |
| 2022-05-30 |
3.5991 USDT |
23,147.5885 FORTH |
3.5074 USDT |
3.4557 USDT |
3.7676 USDT |
3.5888 USDT |
| 2022-05-29 |
3.9505 USDT |
124,524.3992 FORTH |
3.6721 USDT |
3.3934 USDT |
4.3452 USDT |
3.4435 USDT |
| 2022-05-28 |
3.3204 USDT |
55,262.2024 FORTH |
2.8587 USDT |
2.8266 USDT |
3.6375 USDT |
3.3427 USDT |
| 2022-05-27 |
2.9672 USDT |
16,153.7291 FORTH |
3.0306 USDT |
2.8200 USDT |
3.0736 USDT |
2.8945 USDT |
| 2022-05-26 |
3.2182 USDT |
11,963.2828 FORTH |
3.3935 USDT |
3.0700 USDT |
3.4031 USDT |
3.1907 USDT |
| 2022-05-25 |
3.3822 USDT |
6,754.3832 FORTH |
3.3734 USDT |
3.3137 USDT |
3.4588 USDT |
3.3536 USDT |
| 2022-05-24 |
3.3092 USDT |
6,668.8976 FORTH |
3.2611 USDT |
3.2040 USDT |
3.4249 USDT |
3.3585 USDT |
| 2022-05-23 |
3.4752 USDT |
10,088.3357 FORTH |
3.4675 USDT |
3.2938 USDT |
3.5664 USDT |
3.2938 USDT |
| 2022-05-22 |
3.4265 USDT |
6,678.4886 FORTH |
3.3444 USDT |
3.2757 USDT |
3.5141 USDT |
3.4434 USDT |
| 2022-05-21 |
3.3641 USDT |
8,375.4882 FORTH |
3.3838 USDT |
3.2778 USDT |
3.4675 USDT |
3.3243 USDT |
| 2022-05-20 |
3.4726 USDT |
8,284.0564 FORTH |
3.4675 USDT |
3.2643 USDT |
3.6349 USDT |
3.3360 USDT |
| 2022-05-19 |
3.4724 USDT |
49,271.0408 FORTH |
3.2937 USDT |
3.2257 USDT |
3.8491 USDT |
3.4513 USDT |
| 2022-05-18 |
3.7162 USDT |
54,229.8198 FORTH |
3.8150 USDT |
3.3047 USDT |
4.0860 USDT |
3.3625 USDT |
| 2022-05-17 |
3.7780 USDT |
99,872.7611 FORTH |
3.3900 USDT |
3.3900 USDT |
4.1762 USDT |
3.8145 USDT |
| 2022-05-16 |
3.8739 USDT |
286,463.5528 FORTH |
3.1970 USDT |
3.0349 USDT |
4.7500 USDT |
3.3443 USDT |
| 2022-05-15 |
3.3275 USDT |
87,372.1215 FORTH |
2.7843 USDT |
2.6050 USDT |
3.9347 USDT |
3.2268 USDT |
| 2022-05-14 |
2.5999 USDT |
17,751.5234 FORTH |
2.5652 USDT |
2.4768 USDT |
2.7349 USDT |
2.6272 USDT |
| 2022-05-13 |
2.7270 USDT |
23,576.1584 FORTH |
2.3028 USDT |
2.2605 USDT |
3.0295 USDT |
2.6597 USDT |
| 2022-05-12 |
2.3568 USDT |
48,012.1716 FORTH |
2.6808 USDT |
1.9663 USDT |
2.8498 USDT |
2.4393 USDT |
| 2022-05-11 |
3.4827 USDT |
93,455.6889 FORTH |
4.1931 USDT |
2.6452 USDT |
4.2517 USDT |
2.7252 USDT |
| 2022-05-10 |
4.8483 USDT |
106,732.4770 FORTH |
4.9392 USDT |
4.2700 USDT |
5.5012 USDT |
4.3083 USDT |
| 2022-05-09 |
5.9766 USDT |
448,215.1252 FORTH |
4.6217 USDT |
4.2689 USDT |
7.1959 USDT |
5.3442 USDT |
| 2022-05-08 |
4.7774 USDT |
140,120.3657 FORTH |
3.9791 USDT |
3.9214 USDT |
5.7000 USDT |
4.7358 USDT |
| 2022-05-07 |
4.0613 USDT |
3,349.6769 FORTH |
4.0878 USDT |
4.0125 USDT |
4.1000 USDT |
4.0592 USDT |
| 2022-05-06 |
4.0890 USDT |
7,447.1491 FORTH |
4.2020 USDT |
3.9764 USDT |
4.2088 USDT |
4.1000 USDT |
| 2022-05-05 |
4.4607 USDT |
19,883.4548 FORTH |
4.5842 USDT |
4.1120 USDT |
5.0364 USDT |
4.2508 USDT |
| 2022-05-04 |
4.4339 USDT |
10,741.3209 FORTH |
4.2533 USDT |
4.2318 USDT |
4.5911 USDT |
4.5600 USDT |
| 2022-05-03 |
4.2992 USDT |
10,497.0123 FORTH |
4.3617 USDT |
4.1750 USDT |
4.4216 USDT |
4.2156 USDT |
| 2022-05-02 |
4.5293 USDT |
5,184.8853 FORTH |
4.6114 USDT |
4.2618 USDT |
4.6587 USDT |
4.3149 USDT |
| 2022-05-01 |
4.4961 USDT |
4,927.1647 FORTH |
4.3542 USDT |
4.2732 USDT |
4.6920 USDT |
4.5310 USDT |
| 2022-04-30 |
4.8287 USDT |
5,946.8413 FORTH |
4.8600 USDT |
4.6113 USDT |
4.9806 USDT |
4.6113 USDT |
| 2022-04-29 |
5.0030 USDT |
5,276.7150 FORTH |
5.2646 USDT |
4.8123 USDT |
5.2646 USDT |
4.8392 USDT |
| 2022-04-28 |
5.2410 USDT |
5,170.3946 FORTH |
5.2411 USDT |
5.1347 USDT |
5.3352 USDT |
5.2699 USDT |
| 2022-04-27 |
5.2265 USDT |
8,047.0077 FORTH |
5.1545 USDT |
5.1181 USDT |
5.3102 USDT |
5.2217 USDT |
| 2022-04-26 |
5.3562 USDT |
10,368.5946 FORTH |
5.6084 USDT |
5.1335 USDT |
5.6665 USDT |
5.1900 USDT |
| 2022-04-25 |
5.4816 USDT |
8,038.8529 FORTH |
5.6827 USDT |
5.2760 USDT |
5.6827 USDT |
5.5975 USDT |
| 2022-04-24 |
5.7545 USDT |
5,920.7936 FORTH |
5.7600 USDT |
5.6852 USDT |
5.8570 USDT |
5.7235 USDT |
| 2022-04-23 |
5.9846 USDT |
17,448.4599 FORTH |
5.9085 USDT |
5.7200 USDT |
6.3200 USDT |
5.8514 USDT |
| 2022-04-22 |
5.9141 USDT |
4,058.6046 FORTH |
5.9400 USDT |
5.7956 USDT |
6.0399 USDT |
5.8897 USDT |
| 2022-04-21 |
6.1782 USDT |
8,644.3278 FORTH |
6.2255 USDT |
5.9121 USDT |
6.3120 USDT |
5.9525 USDT |
| 2022-04-20 |
6.2375 USDT |
8,396.8555 FORTH |
6.1695 USDT |
6.1200 USDT |
6.3333 USDT |
6.2581 USDT |
| 2022-04-19 |
6.1341 USDT |
10,981.1033 FORTH |
6.0351 USDT |
6.0309 USDT |
6.2500 USDT |
6.1402 USDT |