Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
5.8811 USDT |
11,312.3128 FORTH |
6.0200 USDT |
5.7669 USDT |
6.1337 USDT |
5.9888 USDT |
| 2022-04-17 |
6.1657 USDT |
3,310.1971 FORTH |
6.2051 USDT |
6.0911 USDT |
6.2324 USDT |
6.1355 USDT |
| 2022-04-16 |
6.2633 USDT |
3,052.7177 FORTH |
6.2710 USDT |
6.2064 USDT |
6.3087 USDT |
6.2064 USDT |
| 2022-04-15 |
6.3137 USDT |
5,640.6142 FORTH |
6.2294 USDT |
6.2203 USDT |
6.3629 USDT |
6.2809 USDT |
| 2022-04-14 |
6.5104 USDT |
39,022.5634 FORTH |
6.3449 USDT |
6.1377 USDT |
6.7529 USDT |
6.2259 USDT |
| 2022-04-13 |
6.2038 USDT |
8,202.4514 FORTH |
6.2158 USDT |
6.1053 USDT |
6.3917 USDT |
6.3200 USDT |
| 2022-04-12 |
6.2120 USDT |
43,506.2477 FORTH |
5.7827 USDT |
5.7827 USDT |
6.6318 USDT |
6.1926 USDT |
| 2022-04-11 |
6.3430 USDT |
11,508.2857 FORTH |
6.5858 USDT |
5.9046 USDT |
6.5928 USDT |
5.9243 USDT |
| 2022-04-10 |
6.7904 USDT |
15,649.1440 FORTH |
6.9175 USDT |
6.5669 USDT |
6.9740 USDT |
6.6060 USDT |
| 2022-04-09 |
6.8690 USDT |
11,616.2691 FORTH |
6.9115 USDT |
6.7350 USDT |
6.9600 USDT |
6.7350 USDT |
| 2022-04-08 |
7.1356 USDT |
49,602.0703 FORTH |
7.1792 USDT |
7.0976 USDT |
7.2589 USDT |
7.0976 USDT |
| 2022-04-07 |
7.1665 USDT |
23,341.1320 FORTH |
7.0453 USDT |
6.8473 USDT |
7.4307 USDT |
7.2045 USDT |
| 2022-04-06 |
7.6137 USDT |
78,851.2754 FORTH |
7.8305 USDT |
7.0667 USDT |
7.9833 USDT |
7.1368 USDT |
| 2022-04-05 |
7.9887 USDT |
36,505.5455 FORTH |
8.0059 USDT |
7.8669 USDT |
8.2550 USDT |
7.9708 USDT |
| 2022-04-04 |
7.8772 USDT |
17,022.1306 FORTH |
7.9401 USDT |
7.6821 USDT |
8.0882 USDT |
7.7577 USDT |
| 2022-04-03 |
8.0754 USDT |
55,427.3141 FORTH |
7.5800 USDT |
7.5200 USDT |
8.5451 USDT |
8.0321 USDT |
| 2022-04-02 |
7.6973 USDT |
18,045.2412 FORTH |
7.6846 USDT |
7.5145 USDT |
7.8903 USDT |
7.7425 USDT |
| 2022-04-01 |
7.6380 USDT |
33,789.5737 FORTH |
7.3474 USDT |
7.0957 USDT |
7.9706 USDT |
7.7950 USDT |
| 2022-03-31 |
7.5484 USDT |
19,608.3403 FORTH |
7.6109 USDT |
7.2231 USDT |
7.7998 USDT |
7.3059 USDT |
| 2022-03-30 |
7.4681 USDT |
9,135.5652 FORTH |
7.5563 USDT |
7.2586 USDT |
7.5786 USDT |
7.5000 USDT |