Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
6.7900 USDT |
165,272.2758 |
6.9400 USDT |
6.5400 USDT |
7.0500 USDT |
6.6400 USDT |
| 2022-02-17 |
7.0900 USDT |
201,185.9108 |
7.2400 USDT |
6.9000 USDT |
7.4300 USDT |
6.9400 USDT |
| 2022-02-16 |
7.1900 USDT |
482,181.9715 |
7.1400 USDT |
6.9900 USDT |
7.8500 USDT |
7.2400 USDT |
| 2022-02-15 |
7.1100 USDT |
213,254.2111 |
7.0800 USDT |
6.8200 USDT |
7.3000 USDT |
7.1400 USDT |
| 2022-02-14 |
7.1250 USDT |
541,417.2985 |
7.1700 USDT |
6.7800 USDT |
7.5600 USDT |
7.0800 USDT |
| 2022-02-13 |
7.0100 USDT |
818,987.6453 |
6.8500 USDT |
6.5900 USDT |
8.4900 USDT |
7.1700 USDT |
| 2022-02-12 |
7.0600 USDT |
273,479.4694 |
7.2900 USDT |
6.2800 USDT |
7.3100 USDT |
6.8300 USDT |
| 2022-02-11 |
7.3650 USDT |
211,091.0947 |
7.4400 USDT |
7.1900 USDT |
7.6700 USDT |
7.2900 USDT |
| 2022-02-10 |
7.6800 USDT |
367,899.0106 |
7.9100 USDT |
7.1200 USDT |
7.9800 USDT |
7.4500 USDT |
| 2022-02-09 |
7.6150 USDT |
485,404.5300 |
7.3300 USDT |
6.9200 USDT |
8.3200 USDT |
7.9000 USDT |
| 2022-02-08 |
7.5450 USDT |
312,384.0013 |
7.7600 USDT |
7.1300 USDT |
7.8600 USDT |
7.3300 USDT |
| 2022-02-07 |
7.6350 USDT |
329,252.7899 |
7.5000 USDT |
7.1600 USDT |
8.4900 USDT |
7.7700 USDT |
| 2022-02-06 |
7.7500 USDT |
285,363.6995 |
8.0000 USDT |
7.3900 USDT |
8.0400 USDT |
7.5000 USDT |
| 2022-02-05 |
8.1250 USDT |
531,502.3421 |
8.2400 USDT |
7.8000 USDT |
8.4700 USDT |
8.0100 USDT |
| 2022-02-04 |
9.6200 USDT |
1,624,745.3862 |
11.0000 USDT |
7.7200 USDT |
11.2900 USDT |
8.2400 USDT |
| 2022-02-03 |
8.3550 USDT |
3,330,313.5779 |
5.7100 USDT |
5.6100 USDT |
12.3700 USDT |
11.0000 USDT |
| 2022-02-02 |
5.5300 USDT |
371,038.6548 |
5.3400 USDT |
5.2000 USDT |
6.5500 USDT |
5.7200 USDT |
| 2022-02-01 |
5.2400 USDT |
55,708.0507 |
5.1400 USDT |
5.1400 USDT |
5.4400 USDT |
5.3400 USDT |
| 2022-01-31 |
5.2350 USDT |
38,245.8160 |
5.3200 USDT |
4.9300 USDT |
5.3300 USDT |
5.1500 USDT |
| 2022-01-30 |
5.2750 USDT |
47,352.2294 |
5.2200 USDT |
5.2000 USDT |
5.4400 USDT |
5.3300 USDT |
| 2022-01-29 |
5.3050 USDT |
48,113.5430 |
5.3800 USDT |
5.1100 USDT |
5.3900 USDT |
5.2300 USDT |
| 2022-01-28 |
5.3050 USDT |
58,943.7428 |
5.2400 USDT |
4.9300 USDT |
5.3800 USDT |
5.3700 USDT |
| 2022-01-27 |
5.4750 USDT |
184,855.1572 |
5.7100 USDT |
5.0100 USDT |
5.9100 USDT |
5.2400 USDT |
| 2022-01-26 |
5.4250 USDT |
320,141.6790 |
5.1300 USDT |
5.0400 USDT |
6.8400 USDT |
5.7200 USDT |
| 2022-01-25 |
4.9200 USDT |
101,075.6777 |
4.7000 USDT |
4.5300 USDT |
5.3200 USDT |
5.1400 USDT |
| 2022-01-24 |
4.9800 USDT |
152,548.3568 |
5.2600 USDT |
4.4500 USDT |
5.4000 USDT |
4.7000 USDT |
| 2022-01-23 |
5.1550 USDT |
160,318.4889 |
5.0400 USDT |
4.9800 USDT |
6.1900 USDT |
5.2700 USDT |
| 2022-01-22 |
5.6000 USDT |
213,440.3020 |
6.1500 USDT |
4.7300 USDT |
6.3800 USDT |
5.0500 USDT |
| 2022-01-21 |
6.7000 USDT |
144,516.9559 |
7.2300 USDT |
5.9000 USDT |
7.2600 USDT |
6.1700 USDT |
| 2022-01-20 |
7.1250 USDT |
53,405.8971 |
7.0100 USDT |
6.8800 USDT |
7.3700 USDT |
7.2400 USDT |
| 2022-01-19 |
7.1050 USDT |
59,605.5610 |
7.2100 USDT |
6.8300 USDT |
7.3700 USDT |
7.0000 USDT |
| 2022-01-18 |
7.2900 USDT |
74,191.9682 |
7.3600 USDT |
7.0000 USDT |
7.4700 USDT |
7.2200 USDT |
| 2022-01-17 |
7.6000 USDT |
35,676.6782 |
7.8200 USDT |
7.3700 USDT |
7.8300 USDT |
7.3800 USDT |
| 2022-01-16 |
7.9050 USDT |
30,305.2761 |
8.0000 USDT |
7.7400 USDT |
8.2000 USDT |
7.8100 USDT |
| 2022-01-15 |
7.9100 USDT |
137,763.0045 |
7.8100 USDT |
7.7300 USDT |
8.6400 USDT |
8.0100 USDT |
| 2022-01-14 |
7.7100 USDT |
80,334.0959 |
7.6200 USDT |
7.4000 USDT |
7.8800 USDT |
7.8000 USDT |
| 2022-01-13 |
7.6700 USDT |
76,472.4759 |
7.7100 USDT |
7.4700 USDT |
7.9100 USDT |
7.6300 USDT |
| 2022-01-12 |
7.5300 USDT |
47,020.1555 |
7.3500 USDT |
7.3500 USDT |
7.8100 USDT |
7.7100 USDT |
| 2022-01-11 |
7.1950 USDT |
76,713.3020 |
7.0500 USDT |
7.0500 USDT |
7.5200 USDT |
7.3400 USDT |
| 2022-01-10 |
7.3450 USDT |
165,855.6536 |
7.6400 USDT |
6.9500 USDT |
8.1900 USDT |
7.0500 USDT |
| 2022-01-09 |
7.8000 USDT |
86,438.4931 |
7.9600 USDT |
7.5000 USDT |
8.0300 USDT |
7.6400 USDT |
| 2022-01-08 |
8.0250 USDT |
65,390.3144 |
8.0800 USDT |
7.9500 USDT |
8.2900 USDT |
7.9700 USDT |
| 2022-01-07 |
8.2650 USDT |
103,742.7030 |
8.4400 USDT |
7.9700 USDT |
8.6500 USDT |
8.0900 USDT |
| 2022-01-06 |
8.9150 USDT |
133,771.6198 |
9.3900 USDT |
8.3500 USDT |
9.7000 USDT |
8.4400 USDT |
| 2022-01-05 |
9.4050 USDT |
86,503.2821 |
9.4400 USDT |
9.2000 USDT |
9.5000 USDT |
9.3700 USDT |
| 2022-01-04 |
9.3700 USDT |
89,146.5745 |
9.2900 USDT |
9.0200 USDT |
9.9800 USDT |
9.4500 USDT |
| 2022-01-03 |
9.3900 USDT |
63,734.7753 |
9.4900 USDT |
9.1400 USDT |
9.5500 USDT |
9.2900 USDT |
| 2022-01-02 |
9.3850 USDT |
50,441.4542 |
9.3000 USDT |
9.2000 USDT |
9.6000 USDT |
9.4700 USDT |
| 2022-01-01 |
9.4050 USDT |
71,025.7602 |
9.5300 USDT |
9.0000 USDT |
9.5600 USDT |
9.2800 USDT |
| 2021-12-31 |
9.6900 USDT |
73,987.2393 |
9.8500 USDT |
9.3000 USDT |
9.8500 USDT |
9.5300 USDT |