Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
2.6870 USDT |
4,814.1663 FORTH |
2.6815 USDT |
2.6272 USDT |
2.7403 USDT |
2.6839 USDT |
| 2024-10-02 |
2.8259 USDT |
5,457.4821 FORTH |
2.7429 USDT |
2.6751 USDT |
2.9131 USDT |
2.6937 USDT |
| 2024-10-01 |
2.8878 USDT |
9,426.9382 FORTH |
2.9842 USDT |
2.7080 USDT |
3.1211 USDT |
2.7411 USDT |
| 2024-09-30 |
3.1239 USDT |
1,295.4066 FORTH |
3.2094 USDT |
3.0360 USDT |
3.2215 USDT |
3.0360 USDT |
| 2024-09-29 |
3.1529 USDT |
1,648.6697 FORTH |
3.1307 USDT |
3.0808 USDT |
3.2181 USDT |
3.2038 USDT |
| 2024-09-28 |
3.1874 USDT |
1,895.1777 FORTH |
3.2411 USDT |
3.1071 USDT |
3.2810 USDT |
3.1293 USDT |
| 2024-09-27 |
3.2559 USDT |
2,393.4006 FORTH |
3.1736 USDT |
3.1736 USDT |
3.2985 USDT |
3.2236 USDT |
| 2024-09-26 |
3.1765 USDT |
2,480.5692 FORTH |
3.1698 USDT |
3.1120 USDT |
3.2217 USDT |
3.1789 USDT |
| 2024-09-25 |
3.2351 USDT |
1,555.7177 FORTH |
3.2503 USDT |
3.1837 USDT |
3.2972 USDT |
3.2019 USDT |
| 2024-09-24 |
3.1967 USDT |
4,532.5290 FORTH |
3.1888 USDT |
3.1453 USDT |
3.2476 USDT |
3.2462 USDT |
| 2024-09-23 |
3.2140 USDT |
4,071.4934 FORTH |
3.1716 USDT |
3.1180 USDT |
3.2521 USDT |
3.2279 USDT |
| 2024-09-22 |
3.1684 USDT |
3,236.2979 FORTH |
3.2732 USDT |
3.0914 USDT |
3.2766 USDT |
3.1614 USDT |
| 2024-09-21 |
3.2235 USDT |
4,701.0203 FORTH |
3.2250 USDT |
3.1789 USDT |
3.2627 USDT |
3.2627 USDT |
| 2024-09-20 |
3.1861 USDT |
4,988.0761 FORTH |
3.1611 USDT |
3.1255 USDT |
3.2336 USDT |
3.2001 USDT |
| 2024-09-19 |
3.0871 USDT |
9,560.6718 FORTH |
3.0110 USDT |
3.0103 USDT |
3.1888 USDT |
3.1349 USDT |
| 2024-09-18 |
2.9264 USDT |
2,317.0305 FORTH |
2.8723 USDT |
2.8638 USDT |
2.9706 USDT |
2.9515 USDT |
| 2024-09-17 |
2.8628 USDT |
958.6196 FORTH |
2.8262 USDT |
2.7945 USDT |
2.9203 USDT |
2.8811 USDT |
| 2024-09-16 |
2.8915 USDT |
1,125.3189 FORTH |
2.9183 USDT |
2.8318 USDT |
2.9679 USDT |
2.8318 USDT |
| 2024-09-15 |
3.0272 USDT |
1,529.6016 FORTH |
3.0622 USDT |
2.9901 USDT |
3.0862 USDT |
2.9901 USDT |
| 2024-09-14 |
3.0433 USDT |
1,150.0115 FORTH |
3.0621 USDT |
3.0018 USDT |
3.0629 USDT |
3.0554 USDT |