Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |