Identifier on Kucoin: FORTH-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2021-11-18 |
13.3816 USDT |
5,609.6396 FORTH |
13.8688 USDT |
12.7883 USDT |
14.0343 USDT |
13.1448 USDT |
2021-11-17 |
14.0146 USDT |
5,380.4118 FORTH |
14.5429 USDT |
13.6645 USDT |
14.5429 USDT |
13.7806 USDT |
2021-11-16 |
14.8492 USDT |
5,241.2187 FORTH |
15.8854 USDT |
14.1066 USDT |
15.8897 USDT |
14.6707 USDT |
2021-11-15 |
15.9901 USDT |
5,718.5083 FORTH |
16.0115 USDT |
15.6987 USDT |
16.2073 USDT |
15.8859 USDT |
2021-11-14 |
15.9514 USDT |
2,441.0344 FORTH |
15.9056 USDT |
15.7542 USDT |
16.2562 USDT |
16.2562 USDT |
2021-11-13 |
15.9803 USDT |
6,368.2956 FORTH |
16.0804 USDT |
15.6000 USDT |
16.4447 USDT |
16.0668 USDT |
2021-11-12 |
16.1112 USDT |
6,503.0636 FORTH |
16.3789 USDT |
15.6397 USDT |
16.5684 USDT |
16.0072 USDT |
2021-11-11 |
16.3459 USDT |
4,538.1599 FORTH |
16.0771 USDT |
15.9257 USDT |
16.5314 USDT |
16.3951 USDT |
2021-11-10 |
17.2751 USDT |
15,731.0130 FORTH |
17.0452 USDT |
16.6750 USDT |
17.9000 USDT |
16.9737 USDT |
2021-11-09 |
17.1250 USDT |
19,765.5334 FORTH |
17.3157 USDT |
16.4294 USDT |
17.9000 USDT |
17.2279 USDT |
2021-11-08 |
17.0007 USDT |
11,808.2150 FORTH |
16.7823 USDT |
16.4001 USDT |
18.0000 USDT |
17.0001 USDT |
2021-11-07 |
16.4726 USDT |
16,045.9216 FORTH |
15.9991 USDT |
15.5838 USDT |
17.3357 USDT |
16.8315 USDT |
2021-11-06 |
15.5852 USDT |
9,596.7424 FORTH |
15.9212 USDT |
15.3363 USDT |
16.1617 USDT |
15.9802 USDT |
2021-11-05 |
15.9257 USDT |
3,034.3875 FORTH |
16.0000 USDT |
15.7975 USDT |
16.1607 USDT |
16.0604 USDT |
2021-11-04 |
16.2154 USDT |
10,807.2999 FORTH |
17.0266 USDT |
15.6236 USDT |
17.0266 USDT |
16.0950 USDT |
2021-11-03 |
17.0775 USDT |
9,023.6331 FORTH |
17.0425 USDT |
16.6853 USDT |
17.9044 USDT |
17.1444 USDT |
2021-11-02 |
17.4467 USDT |
17,915.5748 FORTH |
16.7761 USDT |
16.5001 USDT |
18.6270 USDT |
17.2217 USDT |
2021-11-01 |
17.1542 USDT |
52,291.7095 FORTH |
16.4764 USDT |
16.0103 USDT |
18.6280 USDT |
17.2734 USDT |
2021-10-31 |
16.9555 USDT |
28,780.9744 FORTH |
15.1716 USDT |
15.0001 USDT |
18.7500 USDT |
17.7436 USDT |