Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
6.1010 USDT |
4,285.5230 FORTH |
6.2154 USDT |
5.9000 USDT |
6.3500 USDT |
5.9556 USDT |
| 2022-02-26 |
6.3263 USDT |
6,489.0595 FORTH |
6.4730 USDT |
6.1816 USDT |
6.6767 USDT |
6.2881 USDT |
| 2022-02-25 |
6.0511 USDT |
13,262.7907 FORTH |
5.9083 USDT |
5.7981 USDT |
6.3989 USDT |
6.2560 USDT |
| 2022-02-24 |
5.8518 USDT |
31,363.5873 FORTH |
6.4180 USDT |
5.3361 USDT |
6.4180 USDT |
6.0861 USDT |
| 2022-02-23 |
7.2490 USDT |
72,486.3837 FORTH |
7.4999 USDT |
6.4100 USDT |
8.0924 USDT |
6.4636 USDT |
| 2022-02-22 |
7.3464 USDT |
105,317.4370 FORTH |
5.5000 USDT |
5.3110 USDT |
8.8000 USDT |
7.4014 USDT |
| 2022-02-21 |
5.9664 USDT |
5,872.7648 FORTH |
6.0302 USDT |
5.7906 USDT |
6.3120 USDT |
5.8806 USDT |
| 2022-02-20 |
6.0989 USDT |
31,147.9200 FORTH |
6.5600 USDT |
5.8540 USDT |
6.5600 USDT |
6.0970 USDT |
| 2022-02-19 |
6.5401 USDT |
2,646.2984 FORTH |
6.6452 USDT |
6.3096 USDT |
6.7163 USDT |
6.4524 USDT |
| 2022-02-18 |
6.7236 USDT |
22,078.5814 FORTH |
6.6655 USDT |
6.5710 USDT |
6.9410 USDT |
6.6591 USDT |
| 2022-02-17 |
6.9666 USDT |
30,747.1284 FORTH |
7.1745 USDT |
6.5569 USDT |
7.3774 USDT |
6.6147 USDT |
| 2022-02-16 |
7.3548 USDT |
12,307.7592 FORTH |
7.3394 USDT |
6.9867 USDT |
7.8450 USDT |
7.2799 USDT |
| 2022-02-15 |
7.1409 USDT |
12,035.0722 FORTH |
6.9490 USDT |
6.9000 USDT |
7.5046 USDT |
7.1556 USDT |
| 2022-02-14 |
7.0579 USDT |
28,369.2945 FORTH |
7.1034 USDT |
6.7849 USDT |
7.5292 USDT |
6.8962 USDT |
| 2022-02-13 |
7.6196 USDT |
60,229.1905 FORTH |
6.7494 USDT |
6.7494 USDT |
8.9281 USDT |
6.9490 USDT |
| 2022-02-12 |
6.6693 USDT |
13,060.2994 FORTH |
6.6805 USDT |
6.2788 USDT |
7.2236 USDT |
6.6000 USDT |
| 2022-02-11 |
7.0765 USDT |
8,927.0279 FORTH |
7.4094 USDT |
6.6384 USDT |
7.5082 USDT |
6.6384 USDT |
| 2022-02-10 |
7.4434 USDT |
16,187.4002 FORTH |
7.4961 USDT |
7.1498 USDT |
7.8888 USDT |
7.4000 USDT |
| 2022-02-09 |
7.8088 USDT |
56,947.0140 FORTH |
7.1918 USDT |
7.1437 USDT |
8.2886 USDT |
7.7255 USDT |
| 2022-02-08 |
7.3224 USDT |
8,171.4824 FORTH |
7.5794 USDT |
6.8746 USDT |
7.8335 USDT |
7.1298 USDT |
| 2022-02-07 |
7.7978 USDT |
15,075.9233 FORTH |
7.3839 USDT |
7.2173 USDT |
8.3506 USDT |
7.6057 USDT |
| 2022-02-06 |
7.6325 USDT |
8,947.2519 FORTH |
7.6647 USDT |
7.3184 USDT |
7.9472 USDT |
7.3649 USDT |
| 2022-02-05 |
7.8988 USDT |
21,162.7262 FORTH |
8.3109 USDT |
7.4399 USDT |
8.3109 USDT |
7.7629 USDT |
| 2022-02-04 |
8.1644 USDT |
66,506.4810 FORTH |
8.3719 USDT |
7.6690 USDT |
8.9331 USDT |
8.1985 USDT |
| 2022-02-03 |
9.7263 USDT |
292,885.2493 FORTH |
7.2426 USDT |
6.5445 USDT |
12.3000 USDT |
8.9895 USDT |
| 2022-02-02 |
7.2244 USDT |
140,787.2893 FORTH |
5.2190 USDT |
5.1846 USDT |
10.1505 USDT |
7.6040 USDT |
| 2022-02-01 |
5.3744 USDT |
5,095.4737 FORTH |
5.2850 USDT |
5.2238 USDT |
5.5891 USDT |
5.2443 USDT |
| 2022-01-31 |
5.0801 USDT |
3,751.6268 FORTH |
5.1154 USDT |
4.9229 USDT |
5.2938 USDT |
5.2758 USDT |
| 2022-01-30 |
5.3443 USDT |
1,623.7256 FORTH |
5.3760 USDT |
5.2000 USDT |
5.4372 USDT |
5.2000 USDT |
| 2022-01-29 |
5.3152 USDT |
1,614.9709 FORTH |
5.3010 USDT |
5.2000 USDT |
5.4372 USDT |
5.3637 USDT |
| 2022-01-28 |
5.2400 USDT |
2,235.2999 FORTH |
5.2125 USDT |
5.0589 USDT |
5.3744 USDT |
5.2786 USDT |
| 2022-01-27 |
5.2317 USDT |
5,795.0524 FORTH |
5.4777 USDT |
4.9380 USDT |
5.5407 USDT |
4.9675 USDT |
| 2022-01-26 |
5.9859 USDT |
17,562.1013 FORTH |
5.1231 USDT |
5.0490 USDT |
6.8000 USDT |
5.4462 USDT |
| 2022-01-25 |
5.1316 USDT |
3,004.9804 FORTH |
5.0788 USDT |
4.9575 USDT |
5.2920 USDT |
5.0900 USDT |
| 2022-01-24 |
4.8968 USDT |
15,704.4602 FORTH |
5.3894 USDT |
4.4550 USDT |
5.3894 USDT |
5.0735 USDT |
| 2022-01-23 |
5.3394 USDT |
4,732.3413 FORTH |
5.3047 USDT |
5.1049 USDT |
5.5500 USDT |
5.1802 USDT |
| 2022-01-22 |
5.6513 USDT |
15,043.7095 FORTH |
5.6535 USDT |
4.7223 USDT |
6.3932 USDT |
5.1130 USDT |
| 2022-01-21 |
6.2165 USDT |
10,285.8825 FORTH |
6.7120 USDT |
5.3349 USDT |
6.8395 USDT |
5.5428 USDT |
| 2022-01-20 |
7.0198 USDT |
2,088.8123 FORTH |
7.0192 USDT |
6.8409 USDT |
7.3523 USDT |
7.1243 USDT |
| 2022-01-19 |
7.0623 USDT |
1,937.2958 FORTH |
7.2197 USDT |
6.8607 USDT |
7.2671 USDT |
7.0700 USDT |
| 2022-01-18 |
7.1511 USDT |
7,549.1210 FORTH |
7.3192 USDT |
6.9250 USDT |
7.4500 USDT |
6.9573 USDT |
| 2022-01-17 |
7.4327 USDT |
7,155.6504 FORTH |
7.7310 USDT |
7.2871 USDT |
7.7310 USDT |
7.3378 USDT |
| 2022-01-16 |
7.7929 USDT |
1,128.3736 FORTH |
7.9560 USDT |
7.6588 USDT |
7.9758 USDT |
7.7129 USDT |
| 2022-01-15 |
7.9537 USDT |
1,012.7948 FORTH |
7.8600 USDT |
7.7750 USDT |
8.2335 USDT |
8.1142 USDT |
| 2022-01-14 |
7.6481 USDT |
18,205.7378 FORTH |
7.4799 USDT |
7.3798 USDT |
7.9931 USDT |
7.8191 USDT |
| 2022-01-13 |
7.7478 USDT |
8,169.7343 FORTH |
7.7803 USDT |
7.4422 USDT |
7.8625 USDT |
7.7009 USDT |
| 2022-01-12 |
7.6384 USDT |
2,028.8553 FORTH |
7.4970 USDT |
7.4100 USDT |
7.8727 USDT |
7.7988 USDT |
| 2022-01-11 |
7.4108 USDT |
2,315.8141 FORTH |
7.2500 USDT |
7.1798 USDT |
7.6239 USDT |
7.4980 USDT |
| 2022-01-10 |
7.5108 USDT |
4,888.1158 FORTH |
7.8755 USDT |
6.9644 USDT |
8.1000 USDT |
7.1798 USDT |
| 2022-01-09 |
7.7752 USDT |
2,128.7854 FORTH |
7.8000 USDT |
7.5661 USDT |
8.0884 USDT |
7.8959 USDT |