Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
12.8562 USDT |
2,290.5083 FORTH |
14.9690 USDT |
11.7211 USDT |
14.9690 USDT |
12.0707 USDT |
| 2021-06-20 |
14.8599 USDT |
3,028.9570 FORTH |
15.1433 USDT |
14.0172 USDT |
15.4787 USDT |
14.9711 USDT |
| 2021-06-19 |
15.8196 USDT |
5,991.6027 FORTH |
14.9116 USDT |
14.3613 USDT |
17.0211 USDT |
15.1681 USDT |
| 2021-06-18 |
15.5809 USDT |
2,319.7379 FORTH |
16.0190 USDT |
14.5810 USDT |
16.0727 USDT |
14.8119 USDT |
| 2021-06-17 |
16.5639 USDT |
1,943.0636 FORTH |
16.0477 USDT |
15.8800 USDT |
17.4351 USDT |
15.8872 USDT |
| 2021-06-16 |
17.2113 USDT |
4,838.7819 FORTH |
16.4510 USDT |
15.8700 USDT |
18.3009 USDT |
16.0095 USDT |
| 2021-06-15 |
16.6732 USDT |
1,646.8285 FORTH |
16.6400 USDT |
16.2042 USDT |
17.1200 USDT |
16.5530 USDT |
| 2021-06-14 |
16.7217 USDT |
3,283.7212 FORTH |
16.3803 USDT |
16.3328 USDT |
17.1330 USDT |
16.7163 USDT |
| 2021-06-13 |
16.2281 USDT |
2,557.4657 FORTH |
15.6908 USDT |
15.4504 USDT |
16.8599 USDT |
16.5289 USDT |
| 2021-06-12 |
16.2062 USDT |
9,683.8508 FORTH |
14.8420 USDT |
14.0757 USDT |
18.1900 USDT |
15.9420 USDT |
| 2021-06-11 |
16.1490 USDT |
3,676.2882 FORTH |
16.5906 USDT |
15.0037 USDT |
17.1086 USDT |
15.3324 USDT |
| 2021-06-10 |
18.3293 USDT |
10,582.7494 FORTH |
17.7602 USDT |
16.2705 USDT |
20.5865 USDT |
17.0025 USDT |
| 2021-06-09 |
17.9232 USDT |
6,795.0380 FORTH |
17.7418 USDT |
16.4060 USDT |
18.8000 USDT |
17.8523 USDT |
| 2021-06-08 |
17.3703 USDT |
5,572.5783 FORTH |
17.5245 USDT |
16.1021 USDT |
18.7295 USDT |
17.7557 USDT |
| 2021-06-07 |
19.3566 USDT |
1,885.0925 FORTH |
19.9036 USDT |
17.6033 USDT |
20.5000 USDT |
17.6033 USDT |
| 2021-06-06 |
20.1459 USDT |
862.5392 FORTH |
19.9322 USDT |
19.9000 USDT |
20.3666 USDT |
19.9000 USDT |
| 2021-06-05 |
20.5990 USDT |
3,522.1915 FORTH |
20.7000 USDT |
19.8457 USDT |
21.6450 USDT |
19.9811 USDT |
| 2021-06-04 |
20.5762 USDT |
4,271.0942 FORTH |
22.2142 USDT |
19.5977 USDT |
22.3200 USDT |
20.7200 USDT |
| 2021-06-03 |
22.2956 USDT |
2,665.3844 FORTH |
21.9000 USDT |
21.7500 USDT |
22.8222 USDT |
22.0590 USDT |
| 2021-06-02 |
22.0634 USDT |
1,902.1421 FORTH |
22.0519 USDT |
21.5000 USDT |
22.7410 USDT |
21.7355 USDT |
| 2021-06-01 |
22.5245 USDT |
2,486.7519 FORTH |
23.5695 USDT |
21.7500 USDT |
23.6308 USDT |
22.1440 USDT |
| 2021-05-31 |
22.3169 USDT |
3,423.7099 FORTH |
22.0111 USDT |
20.5600 USDT |
24.1714 USDT |
23.8857 USDT |
| 2021-05-30 |
21.4450 USDT |
7,336.7819 FORTH |
22.7738 USDT |
20.2425 USDT |
22.8312 USDT |
21.7120 USDT |
| 2021-05-29 |
22.3787 USDT |
14,133.5035 FORTH |
19.3215 USDT |
19.0224 USDT |
26.9400 USDT |
23.0551 USDT |
| 2021-05-28 |
21.3158 USDT |
4,673.7542 FORTH |
23.3000 USDT |
18.5000 USDT |
24.7050 USDT |
19.1616 USDT |
| 2021-05-27 |
22.6578 USDT |
12,559.0663 FORTH |
19.7000 USDT |
18.0150 USDT |
25.9899 USDT |
23.6990 USDT |
| 2021-05-26 |
19.8259 USDT |
6,243.1585 FORTH |
18.0600 USDT |
17.9800 USDT |
22.1000 USDT |
20.1266 USDT |
| 2021-05-25 |
18.0969 USDT |
3,559.0818 FORTH |
19.0500 USDT |
16.7073 USDT |
19.7468 USDT |
17.8858 USDT |
| 2021-05-24 |
17.7251 USDT |
8,040.0721 FORTH |
15.8837 USDT |
15.1443 USDT |
19.5600 USDT |
18.7779 USDT |
| 2021-05-23 |
15.2895 USDT |
12,112.3377 FORTH |
19.0500 USDT |
13.6349 USDT |
19.1000 USDT |
15.8493 USDT |
| 2021-05-22 |
18.9709 USDT |
5,407.9310 FORTH |
19.4850 USDT |
17.9751 USDT |
20.1385 USDT |
18.6000 USDT |
| 2021-05-21 |
19.6701 USDT |
5,458.6882 FORTH |
21.4000 USDT |
17.7265 USDT |
22.5402 USDT |
19.4274 USDT |
| 2021-05-20 |
21.1908 USDT |
12,777.7286 FORTH |
19.5384 USDT |
16.9728 USDT |
24.5886 USDT |
21.2647 USDT |
| 2021-05-19 |
22.4446 USDT |
16,501.3026 FORTH |
29.0347 USDT |
14.3887 USDT |
29.1200 USDT |
19.7199 USDT |
| 2021-05-18 |
29.9969 USDT |
6,992.7009 FORTH |
30.5600 USDT |
29.0188 USDT |
30.9868 USDT |
29.3697 USDT |
| 2021-05-17 |
30.7158 USDT |
15,603.8057 FORTH |
29.5930 USDT |
28.0000 USDT |
33.0730 USDT |
30.1123 USDT |
| 2021-05-16 |
32.0847 USDT |
11,616.7259 FORTH |
29.2265 USDT |
28.0000 USDT |
35.9734 USDT |
29.1080 USDT |
| 2021-05-15 |
29.6231 USDT |
7,172.7028 FORTH |
30.7523 USDT |
28.3471 USDT |
30.8098 USDT |
29.5933 USDT |
| 2021-05-14 |
31.1341 USDT |
9,936.4380 FORTH |
30.0000 USDT |
29.9446 USDT |
32.7370 USDT |
30.8093 USDT |
| 2021-05-13 |
30.0079 USDT |
14,539.0624 FORTH |
27.8790 USDT |
27.0289 USDT |
31.5090 USDT |
29.6086 USDT |
| 2021-05-12 |
32.6440 USDT |
11,717.6285 FORTH |
33.2432 USDT |
29.7776 USDT |
34.8316 USDT |
30.4836 USDT |
| 2021-05-11 |
33.4154 USDT |
10,507.6648 FORTH |
32.4000 USDT |
30.2477 USDT |
37.0000 USDT |
33.3500 USDT |
| 2021-05-10 |
34.9550 USDT |
12,798.7723 FORTH |
35.8856 USDT |
31.0800 USDT |
38.9850 USDT |
32.4000 USDT |
| 2021-05-09 |
36.3844 USDT |
10,298.0135 FORTH |
36.3586 USDT |
34.4210 USDT |
39.3330 USDT |
35.8856 USDT |
| 2021-05-08 |
36.7935 USDT |
6,377.7725 FORTH |
35.9914 USDT |
35.6286 USDT |
37.8230 USDT |
36.3916 USDT |
| 2021-05-07 |
36.2851 USDT |
12,596.7568 FORTH |
35.2000 USDT |
31.4655 USDT |
41.5442 USDT |
35.9861 USDT |
| 2021-05-06 |
36.4827 USDT |
7,668.7757 FORTH |
37.4500 USDT |
35.1000 USDT |
37.9527 USDT |
35.3878 USDT |
| 2021-05-05 |
38.0716 USDT |
9,401.2006 FORTH |
37.1067 USDT |
36.8649 USDT |
39.4947 USDT |
37.5535 USDT |
| 2021-05-04 |
38.5449 USDT |
10,561.3060 FORTH |
42.0880 USDT |
36.6449 USDT |
42.0894 USDT |
37.1981 USDT |
| 2021-05-03 |
43.6840 USDT |
11,106.2669 FORTH |
43.7500 USDT |
41.1722 USDT |
46.6896 USDT |
42.2314 USDT |