Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
4.1878 USDT |
36,616.7506 FORTH |
4.2272 USDT |
4.0704 USDT |
4.3500 USDT |
4.1599 USDT |
| 2024-02-26 |
4.4064 USDT |
92,268.5241 FORTH |
4.1441 USDT |
4.0615 USDT |
4.7810 USDT |
4.3020 USDT |
| 2024-02-25 |
4.2230 USDT |
18,344.2672 FORTH |
4.2081 USDT |
4.1210 USDT |
4.3920 USDT |
4.1801 USDT |
| 2024-02-24 |
4.0831 USDT |
25,038.5144 FORTH |
3.9402 USDT |
3.8822 USDT |
4.2500 USDT |
4.1273 USDT |
| 2024-02-23 |
3.9107 USDT |
31,927.5547 FORTH |
3.7723 USDT |
3.7723 USDT |
4.0608 USDT |
3.8894 USDT |
| 2024-02-22 |
3.8078 USDT |
12,584.8730 FORTH |
3.6638 USDT |
3.6260 USDT |
3.8780 USDT |
3.7723 USDT |
| 2024-02-21 |
3.5965 USDT |
6,807.1276 FORTH |
3.7076 USDT |
3.5358 USDT |
3.7148 USDT |
3.5891 USDT |
| 2024-02-20 |
3.6981 USDT |
12,355.0515 FORTH |
3.7548 USDT |
3.6000 USDT |
3.7940 USDT |
3.6946 USDT |
| 2024-02-19 |
3.7605 USDT |
10,166.8380 FORTH |
3.7945 USDT |
3.7100 USDT |
3.8424 USDT |
3.7276 USDT |
| 2024-02-18 |
3.7835 USDT |
10,637.6669 FORTH |
3.7550 USDT |
3.7389 USDT |
3.8400 USDT |
3.7882 USDT |
| 2024-02-17 |
3.8118 USDT |
64,840.9895 FORTH |
3.6904 USDT |
3.6372 USDT |
4.0344 USDT |
3.7921 USDT |
| 2024-02-16 |
3.9553 USDT |
149,243.1566 FORTH |
3.4842 USDT |
3.4331 USDT |
4.3938 USDT |
3.7101 USDT |
| 2024-02-15 |
3.4216 USDT |
9,498.8251 FORTH |
3.3653 USDT |
3.3438 USDT |
3.4614 USDT |
3.4218 USDT |
| 2024-02-14 |
3.3391 USDT |
9,527.4806 FORTH |
3.2576 USDT |
3.2413 USDT |
3.3881 USDT |
3.3390 USDT |
| 2024-02-13 |
3.2864 USDT |
8,507.2287 FORTH |
3.3154 USDT |
3.2042 USDT |
3.3377 USDT |
3.2771 USDT |
| 2024-02-12 |
3.2559 USDT |
9,958.4776 FORTH |
3.2380 USDT |
3.1825 USDT |
3.3215 USDT |
3.3143 USDT |
| 2024-02-11 |
3.3197 USDT |
8,796.2569 FORTH |
3.3078 USDT |
3.2291 USDT |
3.3977 USDT |
3.2381 USDT |
| 2024-02-10 |
3.2862 USDT |
8,859.7350 FORTH |
3.2523 USDT |
3.2298 USDT |
3.3420 USDT |
3.3156 USDT |
| 2024-02-09 |
3.2220 USDT |
8,566.0237 FORTH |
3.1888 USDT |
3.1746 USDT |
3.2524 USDT |
3.2524 USDT |
| 2024-02-08 |
3.1801 USDT |
2,112.6925 FORTH |
3.1843 USDT |
3.1614 USDT |
3.1911 USDT |
3.1723 USDT |
| 2024-02-07 |
3.1498 USDT |
1,234.9071 FORTH |
3.1391 USDT |
3.1208 USDT |
3.1835 USDT |
3.1773 USDT |
| 2024-02-06 |
3.1704 USDT |
5,561.5098 FORTH |
3.1543 USDT |
3.1290 USDT |
3.2059 USDT |
3.1360 USDT |
| 2024-02-05 |
3.1813 USDT |
5,874.4228 FORTH |
3.1623 USDT |
3.1211 USDT |
3.2310 USDT |
3.1211 USDT |
| 2024-02-04 |
3.1912 USDT |
4,780.6948 FORTH |
3.1524 USDT |
3.1380 USDT |
3.2207 USDT |
3.1860 USDT |
| 2024-02-03 |
3.1731 USDT |
5,463.1558 FORTH |
3.1614 USDT |
3.1328 USDT |
3.2034 USDT |
3.1416 USDT |
| 2024-02-02 |
3.1562 USDT |
4,653.4587 FORTH |
3.1554 USDT |
3.1245 USDT |
3.1888 USDT |
3.1290 USDT |
| 2024-02-01 |
3.0776 USDT |
5,820.8013 FORTH |
3.0900 USDT |
3.0286 USDT |
3.1196 USDT |
3.0995 USDT |
| 2024-01-31 |
3.2131 USDT |
18,589.7543 FORTH |
3.1796 USDT |
3.1420 USDT |
3.2705 USDT |
3.1693 USDT |
| 2024-01-30 |
3.2597 USDT |
6,138.0080 FORTH |
3.2310 USDT |
3.2038 USDT |
3.3039 USDT |
3.2038 USDT |
| 2024-01-29 |
3.2350 USDT |
12,451.6888 FORTH |
3.1973 USDT |
3.1478 USDT |
3.2900 USDT |
3.2365 USDT |
| 2024-01-28 |
3.2977 USDT |
5,827.1505 FORTH |
3.2674 USDT |
3.1757 USDT |
3.3550 USDT |
3.1757 USDT |
| 2024-01-27 |
3.3021 USDT |
4,064.7508 FORTH |
3.3139 USDT |
3.2731 USDT |
3.3348 USDT |
3.2799 USDT |
| 2024-01-26 |
3.2969 USDT |
12,237.6245 FORTH |
3.2452 USDT |
3.2041 USDT |
3.3665 USDT |
3.3163 USDT |
| 2024-01-25 |
3.3108 USDT |
35,963.3619 FORTH |
3.2480 USDT |
3.1846 USDT |
3.4234 USDT |
3.3066 USDT |
| 2024-01-24 |
3.2707 USDT |
9,728.8739 FORTH |
3.3000 USDT |
3.1964 USDT |
3.3623 USDT |
3.2432 USDT |
| 2024-01-23 |
3.3597 USDT |
77,084.3030 FORTH |
3.0887 USDT |
2.9901 USDT |
3.6774 USDT |
3.2983 USDT |
| 2024-01-22 |
3.2047 USDT |
7,111.4274 FORTH |
3.2652 USDT |
3.0878 USDT |
3.2900 USDT |
3.1255 USDT |
| 2024-01-21 |
3.3508 USDT |
12,046.1648 FORTH |
3.3015 USDT |
3.2760 USDT |
3.4620 USDT |
3.2777 USDT |
| 2024-01-20 |
3.4481 USDT |
24,747.3918 FORTH |
3.4457 USDT |
3.2550 USDT |
3.6973 USDT |
3.3262 USDT |
| 2024-01-19 |
3.4427 USDT |
89,318.0662 FORTH |
3.1677 USDT |
3.1076 USDT |
3.8706 USDT |
3.5540 USDT |
| 2024-01-18 |
3.3150 USDT |
2,444.7727 FORTH |
3.4526 USDT |
3.1319 USDT |
3.4866 USDT |
3.1497 USDT |
| 2024-01-17 |
3.4311 USDT |
6,923.0725 FORTH |
3.4162 USDT |
3.3915 USDT |
3.4953 USDT |
3.4546 USDT |
| 2024-01-16 |
3.4126 USDT |
8,353.9304 FORTH |
3.4119 USDT |
3.3660 USDT |
3.4503 USDT |
3.4158 USDT |
| 2024-01-15 |
3.3857 USDT |
14,709.1134 FORTH |
3.3536 USDT |
3.3310 USDT |
3.4503 USDT |
3.4100 USDT |
| 2024-01-14 |
3.4318 USDT |
12,778.9367 FORTH |
3.4108 USDT |
3.3698 USDT |
3.4727 USDT |
3.3735 USDT |
| 2024-01-13 |
3.3598 USDT |
8,131.6015 FORTH |
3.3497 USDT |
3.3093 USDT |
3.4729 USDT |
3.4307 USDT |
| 2024-01-12 |
3.4742 USDT |
26,038.7259 FORTH |
3.5135 USDT |
3.3093 USDT |
3.5700 USDT |
3.3683 USDT |
| 2024-01-11 |
3.4849 USDT |
10,582.7332 FORTH |
3.3980 USDT |
3.3680 USDT |
3.6183 USDT |
3.5162 USDT |
| 2024-01-10 |
3.2372 USDT |
8,378.0825 FORTH |
3.2658 USDT |
3.1440 USDT |
3.3787 USDT |
3.3750 USDT |
| 2024-01-09 |
3.2035 USDT |
7,223.8538 FORTH |
3.2771 USDT |
3.1146 USDT |
3.2893 USDT |
3.1440 USDT |