Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
7.8982 USDT |
2,514.7845 FORTH |
8.0806 USDT |
7.6000 USDT |
8.2692 USDT |
7.6642 USDT |
| 2022-01-07 |
8.2590 USDT |
2,881.0344 FORTH |
8.5452 USDT |
7.9704 USDT |
8.5452 USDT |
8.0950 USDT |
| 2022-01-06 |
8.6341 USDT |
5,313.1879 FORTH |
8.7758 USDT |
8.3061 USDT |
9.1996 USDT |
8.5503 USDT |
| 2022-01-05 |
9.2385 USDT |
4,300.5440 FORTH |
9.3068 USDT |
8.5217 USDT |
9.6436 USDT |
8.8825 USDT |
| 2022-01-04 |
9.4748 USDT |
8,111.3393 FORTH |
9.2500 USDT |
9.0815 USDT |
9.9000 USDT |
9.2416 USDT |
| 2022-01-03 |
9.3254 USDT |
2,383.9639 FORTH |
9.3195 USDT |
9.0000 USDT |
9.4962 USDT |
9.1007 USDT |
| 2022-01-02 |
9.3569 USDT |
2,125.0414 FORTH |
9.3054 USDT |
9.2426 USDT |
9.5558 USDT |
9.2887 USDT |
| 2022-01-01 |
9.2575 USDT |
1,163.7645 FORTH |
9.0844 USDT |
9.0759 USDT |
9.4397 USDT |
9.3124 USDT |
| 2021-12-31 |
9.4784 USDT |
1,949.8903 FORTH |
9.5000 USDT |
9.2990 USDT |
9.6295 USDT |
9.2990 USDT |
| 2021-12-30 |
9.6454 USDT |
15,522.3764 FORTH |
9.2781 USDT |
9.2100 USDT |
10.3690 USDT |
9.4916 USDT |
| 2021-12-29 |
9.5755 USDT |
3,898.8328 FORTH |
9.6562 USDT |
9.2990 USDT |
9.8408 USDT |
9.4584 USDT |
| 2021-12-28 |
10.0810 USDT |
4,506.2044 FORTH |
10.6208 USDT |
9.5517 USDT |
10.6360 USDT |
9.5517 USDT |
| 2021-12-27 |
10.7532 USDT |
5,771.3620 FORTH |
10.7504 USDT |
10.5634 USDT |
10.9669 USDT |
10.7238 USDT |
| 2021-12-26 |
10.5694 USDT |
5,836.5988 FORTH |
11.0017 USDT |
10.3990 USDT |
11.0198 USDT |
10.8155 USDT |
| 2021-12-25 |
11.3082 USDT |
31,686.2411 FORTH |
9.8000 USDT |
9.7938 USDT |
12.6400 USDT |
11.3621 USDT |
| 2021-12-24 |
9.9229 USDT |
10,593.7769 FORTH |
9.9000 USDT |
9.6872 USDT |
10.1968 USDT |
9.9061 USDT |
| 2021-12-23 |
9.5439 USDT |
6,331.7807 FORTH |
9.5064 USDT |
9.2100 USDT |
9.9708 USDT |
9.7960 USDT |
| 2021-12-22 |
9.4958 USDT |
4,737.6441 FORTH |
9.3512 USDT |
9.2525 USDT |
9.8040 USDT |
9.5182 USDT |
| 2021-12-21 |
9.2524 USDT |
988.5191 FORTH |
9.0228 USDT |
8.9775 USDT |
9.4222 USDT |
9.2658 USDT |
| 2021-12-20 |
8.9704 USDT |
2,938.7366 FORTH |
9.5000 USDT |
8.6725 USDT |
9.5049 USDT |
9.1302 USDT |