Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
12.5136 USDT |
10,332.6211 FORTH |
12.5162 USDT |
12.0758 USDT |
13.2608 USDT |
12.2138 USDT |
| 2021-09-28 |
12.8967 USDT |
20,520.3441 FORTH |
12.0256 USDT |
11.8923 USDT |
14.1629 USDT |
12.5119 USDT |
| 2021-09-27 |
12.3312 USDT |
6,973.6860 FORTH |
12.1818 USDT |
11.9118 USDT |
12.7566 USDT |
12.0100 USDT |
| 2021-09-26 |
12.1672 USDT |
11,177.1522 FORTH |
12.7119 USDT |
11.2465 USDT |
12.7214 USDT |
12.3329 USDT |
| 2021-09-25 |
12.8950 USDT |
16,565.8929 FORTH |
12.6400 USDT |
12.1600 USDT |
13.8145 USDT |
12.8381 USDT |
| 2021-09-24 |
12.7108 USDT |
11,450.4753 FORTH |
13.9398 USDT |
11.8886 USDT |
13.9455 USDT |
12.7433 USDT |
| 2021-09-23 |
13.9411 USDT |
8,774.8230 FORTH |
13.6681 USDT |
13.4884 USDT |
14.4840 USDT |
14.0452 USDT |
| 2021-09-22 |
13.5840 USDT |
28,626.2635 FORTH |
12.3113 USDT |
12.0794 USDT |
14.4409 USDT |
13.5607 USDT |
| 2021-09-21 |
13.2213 USDT |
11,857.5241 FORTH |
13.1251 USDT |
12.0000 USDT |
13.7000 USDT |
12.4323 USDT |
| 2021-09-20 |
13.9289 USDT |
14,918.0188 FORTH |
15.0213 USDT |
12.5702 USDT |
15.5160 USDT |
13.4892 USDT |
| 2021-09-19 |
16.6368 USDT |
29,798.1609 FORTH |
14.8269 USDT |
14.5345 USDT |
18.5000 USDT |
15.0314 USDT |
| 2021-09-18 |
14.9938 USDT |
6,782.3066 FORTH |
14.5239 USDT |
14.4029 USDT |
15.7210 USDT |
14.9826 USDT |
| 2021-09-17 |
14.5753 USDT |
7,416.1564 FORTH |
14.7200 USDT |
14.1799 USDT |
14.9558 USDT |
14.6912 USDT |
| 2021-09-16 |
15.2297 USDT |
7,739.3166 FORTH |
15.7788 USDT |
14.5397 USDT |
15.9000 USDT |
14.7589 USDT |
| 2021-09-15 |
15.1642 USDT |
4,822.2898 FORTH |
15.2512 USDT |
14.8269 USDT |
15.6738 USDT |
15.5521 USDT |
| 2021-09-14 |
15.1709 USDT |
7,270.3244 FORTH |
14.5127 USDT |
14.5105 USDT |
15.6777 USDT |
15.0442 USDT |
| 2021-09-13 |
14.5161 USDT |
7,089.8714 FORTH |
15.5180 USDT |
13.7748 USDT |
15.5532 USDT |
14.6159 USDT |
| 2021-09-12 |
15.2755 USDT |
6,755.8347 FORTH |
14.6400 USDT |
14.3329 USDT |
16.0222 USDT |
15.6875 USDT |
| 2021-09-11 |
14.8319 USDT |
3,985.2307 FORTH |
14.4298 USDT |
14.4029 USDT |
15.3966 USDT |
14.6475 USDT |
| 2021-09-10 |
15.1456 USDT |
9,114.2052 FORTH |
15.9685 USDT |
14.1393 USDT |
16.4999 USDT |
14.4101 USDT |
| 2021-09-09 |
15.4459 USDT |
10,484.3215 FORTH |
15.3082 USDT |
14.9918 USDT |
16.3104 USDT |
15.8175 USDT |
| 2021-09-08 |
14.9947 USDT |
12,064.9930 FORTH |
15.3182 USDT |
13.9437 USDT |
16.1261 USDT |
15.1016 USDT |
| 2021-09-07 |
16.6547 USDT |
11,757.8207 FORTH |
18.4262 USDT |
14.6602 USDT |
18.8071 USDT |
15.4227 USDT |
| 2021-09-06 |
19.0336 USDT |
6,752.7564 FORTH |
18.9469 USDT |
18.3670 USDT |
19.7560 USDT |
18.3904 USDT |
| 2021-09-05 |
18.6779 USDT |
10,545.1414 FORTH |
18.1043 USDT |
17.9000 USDT |
19.2466 USDT |
19.1200 USDT |
| 2021-09-04 |
18.0398 USDT |
6,239.2630 FORTH |
18.1747 USDT |
17.8400 USDT |
18.2659 USDT |
18.0633 USDT |
| 2021-09-03 |
18.2433 USDT |
5,835.6930 FORTH |
18.2104 USDT |
17.8446 USDT |
18.6571 USDT |
18.1157 USDT |
| 2021-09-02 |
18.5393 USDT |
5,701.6336 FORTH |
18.2928 USDT |
18.1543 USDT |
18.9400 USDT |
18.3309 USDT |
| 2021-09-01 |
17.9004 USDT |
5,905.1315 FORTH |
17.8963 USDT |
17.2243 USDT |
18.4000 USDT |
18.1541 USDT |
| 2021-08-31 |
18.2874 USDT |
8,934.4343 FORTH |
17.7375 USDT |
17.5350 USDT |
19.1058 USDT |
17.9440 USDT |
| 2021-08-30 |
18.4662 USDT |
6,045.8419 FORTH |
18.6961 USDT |
18.0000 USDT |
19.0370 USDT |
18.0857 USDT |
| 2021-08-29 |
18.6420 USDT |
10,108.3165 FORTH |
19.0859 USDT |
18.2839 USDT |
19.1973 USDT |
18.6865 USDT |
| 2021-08-28 |
19.2678 USDT |
10,369.7063 FORTH |
20.1300 USDT |
18.9239 USDT |
20.1300 USDT |
19.0254 USDT |
| 2021-08-27 |
19.2378 USDT |
11,918.7379 FORTH |
19.2224 USDT |
18.4039 USDT |
20.5035 USDT |
19.9815 USDT |
| 2021-08-26 |
19.7423 USDT |
15,203.2092 FORTH |
20.6448 USDT |
18.1955 USDT |
21.9580 USDT |
19.2000 USDT |
| 2021-08-25 |
20.2046 USDT |
34,219.7166 FORTH |
17.7013 USDT |
17.4244 USDT |
23.3399 USDT |
20.7325 USDT |
| 2021-08-24 |
18.6782 USDT |
11,083.0818 FORTH |
18.8207 USDT |
17.6598 USDT |
19.7584 USDT |
17.7505 USDT |
| 2021-08-23 |
18.3312 USDT |
13,958.4293 FORTH |
17.4000 USDT |
17.3439 USDT |
19.2415 USDT |
18.8535 USDT |
| 2021-08-22 |
17.3584 USDT |
6,322.1743 FORTH |
17.1200 USDT |
16.9400 USDT |
17.8963 USDT |
17.2796 USDT |
| 2021-08-21 |
17.5878 USDT |
5,798.9901 FORTH |
17.8293 USDT |
17.0829 USDT |
18.2365 USDT |
17.3710 USDT |
| 2021-08-20 |
17.6555 USDT |
4,743.1025 FORTH |
17.5660 USDT |
17.4400 USDT |
18.0000 USDT |
17.7903 USDT |
| 2021-08-19 |
17.0237 USDT |
5,241.4084 FORTH |
16.3632 USDT |
16.1393 USDT |
17.7639 USDT |
17.5721 USDT |
| 2021-08-18 |
16.9592 USDT |
5,557.6391 FORTH |
17.0717 USDT |
16.1882 USDT |
17.5800 USDT |
16.4623 USDT |
| 2021-08-17 |
17.9496 USDT |
11,418.8184 FORTH |
18.5100 USDT |
17.2100 USDT |
18.7831 USDT |
17.2969 USDT |
| 2021-08-16 |
19.1765 USDT |
14,272.9736 FORTH |
18.2627 USDT |
18.1212 USDT |
20.3167 USDT |
18.5157 USDT |
| 2021-08-15 |
18.3392 USDT |
9,692.6844 FORTH |
17.9661 USDT |
17.7379 USDT |
19.0000 USDT |
18.4212 USDT |
| 2021-08-14 |
17.9742 USDT |
7,517.6973 FORTH |
18.2928 USDT |
17.3622 USDT |
18.6969 USDT |
17.8275 USDT |
| 2021-08-13 |
18.0226 USDT |
12,274.6394 FORTH |
16.6048 USDT |
16.4726 USDT |
19.0000 USDT |
18.4827 USDT |
| 2021-08-12 |
16.9130 USDT |
5,703.9155 FORTH |
17.3881 USDT |
16.1317 USDT |
18.1748 USDT |
16.4080 USDT |
| 2021-08-11 |
17.8895 USDT |
16,985.7528 FORTH |
17.5487 USDT |
17.2427 USDT |
19.0942 USDT |
17.3901 USDT |