Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
4.2540 USDT |
34,231.0699 |
4.2600 USDT |
4.1220 USDT |
4.4130 USDT |
4.1940 USDT |
| 2024-11-30 |
4.1768 USDT |
39,000.5647 |
3.9930 USDT |
3.9290 USDT |
4.3410 USDT |
4.2560 USDT |
| 2024-11-29 |
3.9926 USDT |
23,615.5322 |
3.9860 USDT |
3.9200 USDT |
4.0800 USDT |
3.9970 USDT |
| 2024-11-28 |
3.9468 USDT |
31,575.5498 |
4.0800 USDT |
3.8000 USDT |
4.0890 USDT |
3.9830 USDT |
| 2024-11-27 |
3.9161 USDT |
56,236.9043 |
3.9120 USDT |
3.7920 USDT |
4.0960 USDT |
4.0860 USDT |
| 2024-11-26 |
3.8149 USDT |
63,835.7858 |
3.8110 USDT |
3.6000 USDT |
3.9500 USDT |
3.9190 USDT |
| 2024-11-25 |
3.8137 USDT |
43,750.3730 |
3.8490 USDT |
3.6730 USDT |
3.9130 USDT |
3.8130 USDT |
| 2024-11-24 |
3.7062 USDT |
53,234.2834 |
3.5750 USDT |
3.5090 USDT |
3.8980 USDT |
3.8480 USDT |
| 2024-11-23 |
3.5223 USDT |
40,024.8349 |
3.4560 USDT |
3.4150 USDT |
3.6490 USDT |
3.5750 USDT |
| 2024-11-22 |
3.4233 USDT |
27,730.1829 |
3.4560 USDT |
3.2900 USDT |
3.5170 USDT |
3.4520 USDT |
| 2024-11-21 |
3.3362 USDT |
58,629.9414 |
3.2520 USDT |
3.1560 USDT |
3.5160 USDT |
3.4570 USDT |
| 2024-11-20 |
3.3544 USDT |
26,148.6620 |
3.3590 USDT |
3.2100 USDT |
3.4620 USDT |
3.2620 USDT |
| 2024-11-19 |
3.3571 USDT |
22,690.0476 |
3.4040 USDT |
3.2740 USDT |
3.4180 USDT |
3.3700 USDT |
| 2024-11-18 |
3.4074 USDT |
76,779.4790 |
3.2460 USDT |
3.2330 USDT |
3.5900 USDT |
3.4110 USDT |
| 2024-11-17 |
3.4012 USDT |
172,817.1460 |
3.2000 USDT |
3.0700 USDT |
3.6600 USDT |
3.2480 USDT |
| 2024-11-16 |
3.1621 USDT |
87,354.9176 |
3.0280 USDT |
3.0220 USDT |
3.2500 USDT |
3.1970 USDT |
| 2024-11-15 |
2.9446 USDT |
31,358.4635 |
2.9260 USDT |
2.8590 USDT |
3.0500 USDT |
3.0350 USDT |
| 2024-11-14 |
2.9880 USDT |
29,761.6113 |
2.9890 USDT |
2.9000 USDT |
3.0790 USDT |
2.9250 USDT |
| 2024-11-13 |
3.0319 USDT |
30,808.3028 |
3.1220 USDT |
2.9050 USDT |
3.1510 USDT |
2.9880 USDT |
| 2024-11-12 |
3.1470 USDT |
33,223.3842 |
3.2270 USDT |
3.0030 USDT |
3.2860 USDT |
3.1240 USDT |
| 2024-11-11 |
3.2126 USDT |
45,978.9423 |
3.2180 USDT |
3.1190 USDT |
3.3130 USDT |
3.2560 USDT |
| 2024-11-10 |
3.2081 USDT |
80,366.9845 |
3.1160 USDT |
3.0680 USDT |
3.3390 USDT |
3.2130 USDT |
| 2024-11-09 |
3.0555 USDT |
29,939.9788 |
2.9600 USDT |
2.9480 USDT |
3.1330 USDT |
3.1190 USDT |
| 2024-11-08 |
2.9466 USDT |
10,673.2788 |
3.0270 USDT |
2.8840 USDT |
3.0470 USDT |
2.9710 USDT |
| 2024-11-07 |
3.0050 USDT |
21,096.3962 |
3.0370 USDT |
2.9300 USDT |
3.1000 USDT |
3.0080 USDT |
| 2024-11-06 |
2.9676 USDT |
28,771.3817 |
2.7910 USDT |
2.7860 USDT |
3.0440 USDT |
3.0300 USDT |
| 2024-11-05 |
2.7670 USDT |
5,092.0369 |
2.7100 USDT |
2.6950 USDT |
2.8200 USDT |
2.7950 USDT |
| 2024-11-04 |
2.7310 USDT |
8,251.4084 |
2.7620 USDT |
2.6460 USDT |
2.8090 USDT |
2.6980 USDT |
| 2024-11-03 |
2.7448 USDT |
8,326.1427 |
2.8400 USDT |
2.6630 USDT |
2.8520 USDT |
2.7570 USDT |
| 2024-11-02 |
2.8365 USDT |
9,888.3015 |
2.8790 USDT |
2.7950 USDT |
2.9010 USDT |
2.8300 USDT |
| 2024-11-01 |
2.8597 USDT |
15,863.8882 |
2.8600 USDT |
2.8090 USDT |
2.9440 USDT |
2.8790 USDT |
| 2024-10-31 |
2.9046 USDT |
14,786.8972 |
3.0100 USDT |
2.8480 USDT |
3.0130 USDT |
2.8690 USDT |
| 2024-10-30 |
3.0286 USDT |
11,875.3094 |
3.0450 USDT |
2.9950 USDT |
3.0630 USDT |
3.0020 USDT |
| 2024-10-29 |
2.9869 USDT |
20,355.8409 |
2.9210 USDT |
2.9190 USDT |
3.0530 USDT |
3.0500 USDT |
| 2024-10-28 |
2.9048 USDT |
17,037.5294 |
2.8820 USDT |
2.8260 USDT |
2.9920 USDT |
2.9120 USDT |
| 2024-10-27 |
2.8175 USDT |
6,251.2402 |
2.8160 USDT |
2.7570 USDT |
2.8950 USDT |
2.8820 USDT |
| 2024-10-26 |
2.7940 USDT |
11,496.9616 |
2.7530 USDT |
2.7260 USDT |
2.8650 USDT |
2.8140 USDT |
| 2024-10-25 |
2.8553 USDT |
15,996.3217 |
2.9310 USDT |
2.7000 USDT |
2.9610 USDT |
2.7420 USDT |
| 2024-10-24 |
2.9432 USDT |
12,164.5569 |
2.9340 USDT |
2.8920 USDT |
3.0200 USDT |
2.9200 USDT |
| 2024-10-23 |
2.9340 USDT |
14,699.7173 |
3.0290 USDT |
2.8490 USDT |
3.0290 USDT |
2.9350 USDT |
| 2024-10-22 |
3.0311 USDT |
4,948.1866 |
3.0610 USDT |
2.9860 USDT |
3.0700 USDT |
3.0250 USDT |
| 2024-10-21 |
3.1479 USDT |
15,400.5092 |
3.1780 USDT |
3.0040 USDT |
3.2390 USDT |
3.0570 USDT |
| 2024-10-20 |
3.1248 USDT |
10,989.2977 |
3.0350 USDT |
3.0140 USDT |
3.1890 USDT |
3.1740 USDT |
| 2024-10-19 |
3.0446 USDT |
5,538.4080 |
3.0390 USDT |
2.9850 USDT |
3.0720 USDT |
3.0350 USDT |
| 2024-10-18 |
3.0084 USDT |
9,177.9726 |
2.9340 USDT |
2.9340 USDT |
3.0660 USDT |
3.0330 USDT |
| 2024-10-17 |
2.9532 USDT |
13,127.2997 |
3.0240 USDT |
2.8910 USDT |
3.0330 USDT |
2.9450 USDT |
| 2024-10-16 |
3.0207 USDT |
10,412.6889 |
3.0710 USDT |
2.9640 USDT |
3.0940 USDT |
3.0270 USDT |
| 2024-10-15 |
3.0813 USDT |
16,940.0757 |
3.1090 USDT |
2.9820 USDT |
3.1460 USDT |
3.0700 USDT |
| 2024-10-14 |
3.0773 USDT |
26,516.7588 |
3.0300 USDT |
3.0000 USDT |
3.1240 USDT |
3.1140 USDT |
| 2024-10-13 |
2.9892 USDT |
26,231.5864 |
3.0550 USDT |
2.8860 USDT |
3.0700 USDT |
3.0350 USDT |