Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
17.6652 USDT |
7,585.0865 FORTH |
17.3903 USDT |
17.0000 USDT |
18.3275 USDT |
17.5095 USDT |
| 2021-08-09 |
17.1308 USDT |
4,042.0249 FORTH |
16.8416 USDT |
16.3230 USDT |
17.8499 USDT |
17.1025 USDT |
| 2021-08-08 |
17.5091 USDT |
5,514.6115 FORTH |
18.2031 USDT |
16.8044 USDT |
18.2031 USDT |
16.9700 USDT |
| 2021-08-07 |
18.2744 USDT |
12,424.8503 FORTH |
17.1961 USDT |
17.1175 USDT |
19.3642 USDT |
18.0041 USDT |
| 2021-08-06 |
17.3479 USDT |
15,602.1163 FORTH |
16.3800 USDT |
16.0000 USDT |
18.7000 USDT |
17.4400 USDT |
| 2021-08-05 |
15.9408 USDT |
5,598.1796 FORTH |
15.4349 USDT |
15.2016 USDT |
16.4944 USDT |
16.3828 USDT |
| 2021-08-04 |
15.4334 USDT |
2,627.7265 FORTH |
15.2070 USDT |
15.0151 USDT |
15.8118 USDT |
15.6194 USDT |
| 2021-08-03 |
15.8841 USDT |
9,992.1633 FORTH |
15.0810 USDT |
15.0734 USDT |
16.7378 USDT |
15.2680 USDT |
| 2021-08-02 |
15.0557 USDT |
3,355.5562 FORTH |
15.1663 USDT |
14.7912 USDT |
15.3420 USDT |
15.1998 USDT |
| 2021-08-01 |
15.8233 USDT |
3,363.3095 FORTH |
15.7483 USDT |
15.3965 USDT |
16.2506 USDT |
15.3965 USDT |
| 2021-07-31 |
15.7112 USDT |
3,590.6783 FORTH |
15.6283 USDT |
15.3354 USDT |
16.0635 USDT |
15.8986 USDT |
| 2021-07-30 |
15.3690 USDT |
5,074.5446 FORTH |
15.5436 USDT |
14.6346 USDT |
15.9161 USDT |
15.4616 USDT |
| 2021-07-29 |
15.3665 USDT |
2,293.3590 FORTH |
15.6966 USDT |
15.0782 USDT |
15.7684 USDT |
15.5000 USDT |
| 2021-07-28 |
15.7778 USDT |
7,021.7040 FORTH |
16.3001 USDT |
15.1778 USDT |
16.3001 USDT |
15.6965 USDT |
| 2021-07-27 |
15.8310 USDT |
4,211.8768 FORTH |
15.7372 USDT |
15.1830 USDT |
16.5470 USDT |
16.5470 USDT |
| 2021-07-26 |
16.9930 USDT |
7,491.9518 FORTH |
16.4080 USDT |
15.7908 USDT |
17.6291 USDT |
15.9607 USDT |
| 2021-07-25 |
15.8400 USDT |
4,029.6570 FORTH |
15.9260 USDT |
15.4045 USDT |
16.4567 USDT |
16.1848 USDT |
| 2021-07-24 |
16.1302 USDT |
5,605.8092 FORTH |
15.7500 USDT |
15.5005 USDT |
16.7620 USDT |
15.6998 USDT |
| 2021-07-23 |
15.8537 USDT |
17,483.8764 FORTH |
14.3046 USDT |
14.2981 USDT |
17.1175 USDT |
15.7905 USDT |
| 2021-07-22 |
14.1472 USDT |
3,096.4983 FORTH |
13.8240 USDT |
13.6914 USDT |
14.7405 USDT |
14.0480 USDT |
| 2021-07-21 |
13.6245 USDT |
11,819.6848 FORTH |
12.7445 USDT |
12.6570 USDT |
14.2548 USDT |
13.8059 USDT |
| 2021-07-20 |
13.0105 USDT |
4,840.6176 FORTH |
13.7175 USDT |
12.7001 USDT |
13.7175 USDT |
12.7968 USDT |
| 2021-07-19 |
13.7475 USDT |
3,492.1920 FORTH |
14.5076 USDT |
13.3405 USDT |
14.7311 USDT |
13.7203 USDT |
| 2021-07-18 |
15.5028 USDT |
8,002.5278 FORTH |
15.4497 USDT |
14.3000 USDT |
16.4370 USDT |
14.6616 USDT |
| 2021-07-17 |
15.1416 USDT |
9,428.7084 FORTH |
14.1000 USDT |
13.5177 USDT |
16.9077 USDT |
15.2818 USDT |
| 2021-07-16 |
14.7872 USDT |
7,605.5489 FORTH |
15.6539 USDT |
13.8461 USDT |
15.8005 USDT |
14.2522 USDT |
| 2021-07-15 |
16.2440 USDT |
7,032.2735 FORTH |
17.2574 USDT |
15.2593 USDT |
17.3577 USDT |
15.6342 USDT |
| 2021-07-14 |
17.2158 USDT |
8,163.6595 FORTH |
17.1470 USDT |
16.2681 USDT |
17.9000 USDT |
17.3326 USDT |
| 2021-07-13 |
18.0409 USDT |
2,460.6868 FORTH |
18.2286 USDT |
17.0740 USDT |
18.5969 USDT |
17.1880 USDT |
| 2021-07-12 |
18.5379 USDT |
4,830.3109 FORTH |
19.0817 USDT |
17.6880 USDT |
19.2692 USDT |
18.2343 USDT |
| 2021-07-11 |
19.6565 USDT |
5,535.2523 FORTH |
19.6455 USDT |
18.9004 USDT |
20.4734 USDT |
19.2200 USDT |
| 2021-07-10 |
19.7214 USDT |
13,854.4859 FORTH |
18.3524 USDT |
18.3524 USDT |
20.8490 USDT |
19.6436 USDT |
| 2021-07-09 |
18.7576 USDT |
17,984.3466 FORTH |
18.4768 USDT |
17.4258 USDT |
21.2937 USDT |
18.5000 USDT |
| 2021-07-08 |
20.3884 USDT |
37,647.9252 FORTH |
17.8876 USDT |
16.0906 USDT |
23.3564 USDT |
18.6620 USDT |
| 2021-07-07 |
18.3676 USDT |
17,158.6852 FORTH |
16.3672 USDT |
16.2593 USDT |
19.9377 USDT |
19.0890 USDT |
| 2021-07-06 |
16.5448 USDT |
4,379.6421 FORTH |
16.2512 USDT |
16.0784 USDT |
17.3248 USDT |
16.4164 USDT |
| 2021-07-05 |
16.3784 USDT |
2,818.7258 FORTH |
16.8304 USDT |
15.9895 USDT |
16.8304 USDT |
16.3795 USDT |
| 2021-07-04 |
17.1116 USDT |
6,004.4712 FORTH |
17.0892 USDT |
16.4931 USDT |
17.5664 USDT |
16.8273 USDT |
| 2021-07-03 |
17.5886 USDT |
10,559.8843 FORTH |
18.0339 USDT |
16.7579 USDT |
18.7149 USDT |
17.0034 USDT |
| 2021-07-02 |
17.1996 USDT |
20,846.0559 FORTH |
14.1079 USDT |
13.6326 USDT |
19.8754 USDT |
17.3800 USDT |
| 2021-07-01 |
14.2040 USDT |
3,545.4420 FORTH |
15.2501 USDT |
13.5100 USDT |
15.3346 USDT |
14.2653 USDT |
| 2021-06-30 |
15.5356 USDT |
5,732.0165 FORTH |
16.3900 USDT |
14.4067 USDT |
16.5298 USDT |
15.1511 USDT |
| 2021-06-29 |
16.9493 USDT |
6,293.6791 FORTH |
17.0098 USDT |
16.4217 USDT |
17.8268 USDT |
16.4970 USDT |
| 2021-06-28 |
17.4153 USDT |
19,728.6920 FORTH |
18.9854 USDT |
15.9805 USDT |
19.1352 USDT |
16.6862 USDT |
| 2021-06-27 |
18.7369 USDT |
94,236.7057 FORTH |
13.2972 USDT |
12.7577 USDT |
24.2559 USDT |
19.7250 USDT |
| 2021-06-26 |
14.1580 USDT |
39,911.1967 FORTH |
10.2500 USDT |
9.7458 USDT |
17.3998 USDT |
13.6594 USDT |
| 2021-06-25 |
10.9937 USDT |
3,323.0902 FORTH |
11.6954 USDT |
10.3440 USDT |
11.8232 USDT |
10.5098 USDT |
| 2021-06-24 |
11.8281 USDT |
3,313.2525 FORTH |
11.5629 USDT |
11.0462 USDT |
12.6676 USDT |
11.6400 USDT |
| 2021-06-23 |
11.6657 USDT |
2,764.8070 FORTH |
10.6808 USDT |
10.3000 USDT |
12.4394 USDT |
11.3953 USDT |
| 2021-06-22 |
10.8408 USDT |
4,574.0854 FORTH |
11.3709 USDT |
9.7186 USDT |
12.2130 USDT |
10.7279 USDT |