Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
9.9145 USDT |
2,273.4336 FORTH |
9.5049 USDT |
9.4619 USDT |
10.3242 USDT |
9.6672 USDT |
| 2021-12-18 |
9.5662 USDT |
7,093.3915 FORTH |
9.6108 USDT |
9.2500 USDT |
9.9976 USDT |
9.6282 USDT |
| 2021-12-17 |
9.4414 USDT |
2,491.1514 FORTH |
9.6034 USDT |
9.1182 USDT |
9.7334 USDT |
9.5514 USDT |
| 2021-12-16 |
10.0593 USDT |
3,055.4387 FORTH |
9.8500 USDT |
9.6998 USDT |
10.3916 USDT |
10.0468 USDT |
| 2021-12-15 |
9.6521 USDT |
2,480.5988 FORTH |
10.0472 USDT |
9.2416 USDT |
10.0839 USDT |
9.9248 USDT |
| 2021-12-14 |
9.8985 USDT |
1,885.3699 FORTH |
9.6839 USDT |
9.6447 USDT |
10.1161 USDT |
9.8917 USDT |
| 2021-12-13 |
9.8967 USDT |
5,694.7149 FORTH |
10.5972 USDT |
9.5859 USDT |
10.5974 USDT |
9.7133 USDT |
| 2021-12-12 |
10.7504 USDT |
5,496.8024 FORTH |
10.4795 USDT |
10.2907 USDT |
11.3569 USDT |
10.6280 USDT |
| 2021-12-11 |
10.3283 USDT |
7,971.1999 FORTH |
9.9498 USDT |
9.8450 USDT |
10.6600 USDT |
10.4081 USDT |
| 2021-12-10 |
10.4282 USDT |
3,689.6733 FORTH |
10.3639 USDT |
10.0100 USDT |
10.7698 USDT |
10.3319 USDT |
| 2021-12-09 |
10.7557 USDT |
3,700.6182 FORTH |
11.3061 USDT |
10.1925 USDT |
11.4201 USDT |
10.3378 USDT |
| 2021-12-08 |
11.0814 USDT |
5,875.5978 FORTH |
11.3869 USDT |
10.2037 USDT |
11.4558 USDT |
11.1701 USDT |
| 2021-12-07 |
11.6767 USDT |
13,211.0766 FORTH |
11.3176 USDT |
11.3176 USDT |
11.8900 USDT |
11.6200 USDT |
| 2021-12-06 |
11.2001 USDT |
13,451.8899 FORTH |
10.9795 USDT |
10.2853 USDT |
11.8557 USDT |
11.2833 USDT |
| 2021-12-05 |
11.3790 USDT |
5,585.3303 FORTH |
11.8130 USDT |
10.8406 USDT |
11.9236 USDT |
11.0549 USDT |
| 2021-12-04 |
11.6199 USDT |
8,501.2652 FORTH |
13.1682 USDT |
11.0000 USDT |
13.2485 USDT |
11.8731 USDT |
| 2021-12-03 |
13.7083 USDT |
10,933.7644 FORTH |
13.8240 USDT |
12.9452 USDT |
14.2499 USDT |
13.2073 USDT |
| 2021-12-02 |
13.5831 USDT |
9,478.8276 FORTH |
13.8520 USDT |
13.3000 USDT |
14.0895 USDT |
13.9569 USDT |
| 2021-12-01 |
14.3148 USDT |
6,322.8481 FORTH |
14.1282 USDT |
13.8802 USDT |
14.7000 USDT |
13.9298 USDT |
| 2021-11-30 |
14.5402 USDT |
32,810.4818 FORTH |
14.2500 USDT |
14.0143 USDT |
15.2999 USDT |
14.2901 USDT |
| 2021-11-29 |
14.2853 USDT |
4,137.7588 FORTH |
13.8839 USDT |
13.8503 USDT |
14.5760 USDT |
14.3830 USDT |
| 2021-11-28 |
13.7882 USDT |
5,120.1554 FORTH |
14.3760 USDT |
13.2800 USDT |
14.6000 USDT |
13.8240 USDT |
| 2021-11-27 |
15.1663 USDT |
34,861.7074 FORTH |
15.8435 USDT |
13.9705 USDT |
17.3960 USDT |
14.4146 USDT |
| 2021-11-26 |
13.8328 USDT |
6,151.0034 FORTH |
14.0520 USDT |
12.9600 USDT |
14.8497 USDT |
13.6432 USDT |
| 2021-11-25 |
13.9311 USDT |
2,710.4263 FORTH |
13.8240 USDT |
13.6129 USDT |
14.2939 USDT |
14.2939 USDT |
| 2021-11-24 |
14.0819 USDT |
2,346.8406 FORTH |
14.5586 USDT |
13.6234 USDT |
14.6119 USDT |
13.6520 USDT |
| 2021-11-23 |
14.1526 USDT |
7,152.4603 FORTH |
13.6642 USDT |
13.5188 USDT |
15.3324 USDT |
14.2060 USDT |
| 2021-11-22 |
13.6613 USDT |
3,417.1313 FORTH |
13.9811 USDT |
13.2818 USDT |
14.1541 USDT |
13.6140 USDT |
| 2021-11-21 |
14.5074 USDT |
15,035.4821 FORTH |
13.9899 USDT |
13.7480 USDT |
15.5379 USDT |
14.0978 USDT |
| 2021-11-20 |
13.7629 USDT |
4,044.0910 FORTH |
13.6212 USDT |
13.3611 USDT |
14.2000 USDT |
13.8844 USDT |
| 2021-11-19 |
13.1441 USDT |
2,717.8415 FORTH |
12.9440 USDT |
12.6487 USDT |
13.7338 USDT |
13.6834 USDT |