Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-12 |
3.0509 USDT |
29,202.4819 |
3.0300 USDT |
2.9610 USDT |
3.1030 USDT |
3.0500 USDT |
| 2024-10-11 |
3.0249 USDT |
28,287.3551 |
2.9150 USDT |
2.8840 USDT |
3.1230 USDT |
3.0240 USDT |
| 2024-10-10 |
2.9733 USDT |
57,300.7760 |
2.9880 USDT |
2.8290 USDT |
3.1260 USDT |
2.9060 USDT |
| 2024-10-09 |
3.2035 USDT |
136,978.1546 |
3.1870 USDT |
2.9440 USDT |
3.5170 USDT |
2.9920 USDT |
| 2024-10-08 |
3.4244 USDT |
527,055.3147 |
2.9160 USDT |
2.9030 USDT |
3.8880 USDT |
3.2060 USDT |
| 2024-10-07 |
2.9513 USDT |
19,823.5791 |
2.8890 USDT |
2.8890 USDT |
3.0000 USDT |
2.9110 USDT |
| 2024-10-06 |
2.8219 USDT |
3,062.4087 |
2.7420 USDT |
2.7310 USDT |
2.8940 USDT |
2.8870 USDT |
| 2024-10-05 |
2.7788 USDT |
4,603.6695 |
2.7940 USDT |
2.7140 USDT |
2.8040 USDT |
2.7550 USDT |
| 2024-10-04 |
2.7308 USDT |
3,222.6897 |
2.6790 USDT |
2.6590 USDT |
2.7950 USDT |
2.7810 USDT |
| 2024-10-03 |
2.6734 USDT |
13,321.5054 |
2.6810 USDT |
2.6210 USDT |
2.7360 USDT |
2.6730 USDT |
| 2024-10-02 |
2.8063 USDT |
27,215.7972 |
2.7550 USDT |
2.6610 USDT |
2.9110 USDT |
2.6770 USDT |
| 2024-10-01 |
2.8943 USDT |
40,544.8949 |
2.9860 USDT |
2.7130 USDT |
3.1260 USDT |
2.7580 USDT |
| 2024-09-30 |
3.0858 USDT |
26,573.7346 |
3.2080 USDT |
2.9520 USDT |
3.2250 USDT |
2.9920 USDT |
| 2024-09-29 |
3.1542 USDT |
5,068.4834 |
3.1400 USDT |
3.0820 USDT |
3.2230 USDT |
3.2040 USDT |
| 2024-09-28 |
3.2139 USDT |
8,597.7155 |
3.2490 USDT |
3.1080 USDT |
3.2800 USDT |
3.1440 USDT |
| 2024-09-27 |
3.2499 USDT |
6,553.9705 |
3.1700 USDT |
3.1700 USDT |
3.3010 USDT |
3.2500 USDT |
| 2024-09-26 |
3.1719 USDT |
8,487.6785 |
3.1710 USDT |
3.1150 USDT |
3.2220 USDT |
3.1780 USDT |
| 2024-09-25 |
3.2392 USDT |
3,823.5010 |
3.2550 USDT |
3.1590 USDT |
3.2990 USDT |
3.1700 USDT |
| 2024-09-24 |
3.2078 USDT |
5,532.6579 |
3.2140 USDT |
3.1450 USDT |
3.2510 USDT |
3.2480 USDT |
| 2024-09-23 |
3.2147 USDT |
10,825.7330 |
3.1790 USDT |
3.1140 USDT |
3.2510 USDT |
3.2130 USDT |
| 2024-09-22 |
3.1653 USDT |
7,553.8220 |
3.2740 USDT |
3.0800 USDT |
3.2790 USDT |
3.1770 USDT |
| 2024-09-21 |
3.2243 USDT |
5,942.6869 |
3.2260 USDT |
3.1790 USDT |
3.2690 USDT |
3.2690 USDT |
| 2024-09-20 |
3.1865 USDT |
10,549.6928 |
3.1640 USDT |
3.1160 USDT |
3.2330 USDT |
3.2210 USDT |
| 2024-09-19 |
3.1295 USDT |
15,794.4641 |
3.0020 USDT |
3.0020 USDT |
3.1900 USDT |
3.1570 USDT |
| 2024-09-18 |
2.9188 USDT |
34,211.5254 |
2.9000 USDT |
2.8600 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-09-17 |
2.8269 USDT |
28,470.0129 |
2.8170 USDT |
2.7880 USDT |
2.9200 USDT |
2.8990 USDT |
| 2024-09-16 |
2.8535 USDT |
15,648.7057 |
2.9230 USDT |
2.8100 USDT |
2.9680 USDT |
2.8180 USDT |
| 2024-09-15 |
3.0209 USDT |
5,760.3213 |
3.0610 USDT |
2.8980 USDT |
3.0870 USDT |
2.9290 USDT |
| 2024-09-14 |
3.0394 USDT |
6,531.0982 |
3.0420 USDT |
3.0000 USDT |
3.0710 USDT |
3.0610 USDT |
| 2024-09-13 |
2.9933 USDT |
11,182.1053 |
2.9980 USDT |
2.9500 USDT |
3.0810 USDT |
3.0490 USDT |
| 2024-09-12 |
2.9526 USDT |
4,141.6466 |
2.9060 USDT |
2.9060 USDT |
2.9960 USDT |
2.9960 USDT |
| 2024-09-11 |
2.8988 USDT |
7,408.7657 |
2.9780 USDT |
2.8380 USDT |
2.9780 USDT |
2.9070 USDT |
| 2024-09-10 |
2.9075 USDT |
18,050.6486 |
2.8930 USDT |
2.8640 USDT |
2.9780 USDT |
2.9620 USDT |
| 2024-09-09 |
2.8569 USDT |
23,607.7575 |
2.7660 USDT |
2.7520 USDT |
2.9140 USDT |
2.8930 USDT |
| 2024-09-08 |
2.7311 USDT |
3,734.2089 |
2.6840 USDT |
2.6580 USDT |
2.7710 USDT |
2.7680 USDT |
| 2024-09-07 |
2.6782 USDT |
2,534.7454 |
2.6120 USDT |
2.6100 USDT |
2.7280 USDT |
2.6840 USDT |
| 2024-09-06 |
2.6753 USDT |
8,457.6118 |
2.6930 USDT |
2.5490 USDT |
2.7700 USDT |
2.6200 USDT |
| 2024-09-05 |
2.7067 USDT |
3,976.8406 |
2.7300 USDT |
2.6680 USDT |
2.7550 USDT |
2.6870 USDT |
| 2024-09-04 |
2.7040 USDT |
31,444.0868 |
2.7260 USDT |
2.6040 USDT |
2.7830 USDT |
2.7420 USDT |
| 2024-09-03 |
2.8223 USDT |
13,827.2663 |
2.8240 USDT |
2.7140 USDT |
2.8680 USDT |
2.7220 USDT |
| 2024-09-02 |
2.7312 USDT |
4,883.9574 |
2.6690 USDT |
2.6420 USDT |
2.8150 USDT |
2.8110 USDT |
| 2024-09-01 |
2.6946 USDT |
4,870.7230 |
2.7310 USDT |
2.6490 USDT |
2.7580 USDT |
2.6670 USDT |
| 2024-08-31 |
2.7555 USDT |
4,952.0013 |
2.7850 USDT |
2.7060 USDT |
2.7950 USDT |
2.7340 USDT |
| 2024-08-30 |
2.7429 USDT |
2,859.1376 |
2.8010 USDT |
2.6620 USDT |
2.8260 USDT |
2.7900 USDT |
| 2024-08-29 |
2.7842 USDT |
8,973.4635 |
2.7640 USDT |
2.7600 USDT |
2.8810 USDT |
2.7990 USDT |
| 2024-08-28 |
2.7907 USDT |
58,020.5877 |
2.8120 USDT |
2.7110 USDT |
2.8550 USDT |
2.7660 USDT |
| 2024-08-27 |
2.9444 USDT |
15,005.5278 |
2.9880 USDT |
2.7830 USDT |
3.0760 USDT |
2.8180 USDT |
| 2024-08-26 |
3.1321 USDT |
36,277.1990 |
3.1940 USDT |
2.9900 USDT |
3.2050 USDT |
3.0010 USDT |
| 2024-08-25 |
3.1755 USDT |
8,181.0163 |
3.2120 USDT |
3.1200 USDT |
3.2230 USDT |
3.1860 USDT |
| 2024-08-24 |
3.1960 USDT |
8,048.1922 |
3.1810 USDT |
3.1680 USDT |
3.2500 USDT |
3.2160 USDT |