Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
4.2496 USDT |
14,820.0181 |
4.2950 USDT |
4.1540 USDT |
4.4030 USDT |
4.1780 USDT |
| 2024-04-27 |
4.2074 USDT |
18,934.0901 |
4.2200 USDT |
4.0870 USDT |
4.3160 USDT |
4.3100 USDT |
| 2024-04-26 |
4.3623 USDT |
31,614.9892 |
4.6670 USDT |
4.1800 USDT |
4.6900 USDT |
4.2280 USDT |
| 2024-04-25 |
4.5510 USDT |
11,479.4439 |
4.5370 USDT |
4.4310 USDT |
4.7500 USDT |
4.6700 USDT |
| 2024-04-24 |
4.7849 USDT |
12,673.4303 |
4.8300 USDT |
4.5060 USDT |
4.9690 USDT |
4.5360 USDT |
| 2024-04-23 |
4.7460 USDT |
15,782.2479 |
4.7120 USDT |
4.6200 USDT |
4.8600 USDT |
4.8200 USDT |
| 2024-04-22 |
4.7294 USDT |
21,460.9116 |
4.6840 USDT |
4.6190 USDT |
4.8850 USDT |
4.6930 USDT |
| 2024-04-21 |
4.5889 USDT |
21,829.0552 |
4.5350 USDT |
4.4540 USDT |
4.7280 USDT |
4.6820 USDT |
| 2024-04-20 |
4.6157 USDT |
36,487.4445 |
4.4720 USDT |
4.4120 USDT |
4.7780 USDT |
4.5350 USDT |
| 2024-04-19 |
4.2735 USDT |
11,279.0296 |
4.2900 USDT |
3.9530 USDT |
4.4900 USDT |
4.4570 USDT |
| 2024-04-18 |
4.1451 USDT |
9,464.8159 |
4.1150 USDT |
3.9890 USDT |
4.3010 USDT |
4.2810 USDT |
| 2024-04-17 |
4.1016 USDT |
10,678.1892 |
4.1690 USDT |
3.9540 USDT |
4.1880 USDT |
4.0790 USDT |
| 2024-04-16 |
4.0921 USDT |
24,240.7045 |
4.0890 USDT |
3.9400 USDT |
4.2190 USDT |
4.1830 USDT |
| 2024-04-15 |
4.2993 USDT |
21,557.8778 |
4.4060 USDT |
3.9950 USDT |
4.5460 USDT |
4.0940 USDT |
| 2024-04-14 |
4.2186 USDT |
34,461.4545 |
4.1450 USDT |
3.9100 USDT |
4.4590 USDT |
4.4220 USDT |
| 2024-04-13 |
4.3090 USDT |
62,353.4840 |
4.8190 USDT |
3.7730 USDT |
4.8900 USDT |
4.1380 USDT |
| 2024-04-12 |
5.4324 USDT |
65,611.4602 |
5.8860 USDT |
4.4900 USDT |
6.0000 USDT |
4.8250 USDT |
| 2024-04-11 |
6.0167 USDT |
19,894.4806 |
5.9390 USDT |
5.8300 USDT |
6.1960 USDT |
5.8300 USDT |
| 2024-04-10 |
5.7611 USDT |
12,323.4719 |
5.7780 USDT |
5.5620 USDT |
5.9540 USDT |
5.9370 USDT |
| 2024-04-09 |
5.9823 USDT |
16,272.7694 |
6.1680 USDT |
5.7220 USDT |
6.1970 USDT |
5.7570 USDT |
| 2024-04-08 |
6.2360 USDT |
19,988.0919 |
6.1610 USDT |
6.0770 USDT |
6.3760 USDT |
6.1480 USDT |
| 2024-04-07 |
6.0313 USDT |
16,151.8650 |
6.0160 USDT |
5.9200 USDT |
6.1880 USDT |
6.1430 USDT |
| 2024-04-06 |
5.8241 USDT |
18,446.0519 |
5.6240 USDT |
5.6240 USDT |
6.0610 USDT |
5.9700 USDT |
| 2024-04-05 |
5.7087 USDT |
13,190.7895 |
5.8870 USDT |
5.4680 USDT |
5.9200 USDT |
5.5960 USDT |
| 2024-04-04 |
5.9474 USDT |
23,030.0320 |
5.7550 USDT |
5.6170 USDT |
6.1560 USDT |
5.9340 USDT |
| 2024-04-03 |
5.8274 USDT |
47,958.2554 |
5.6670 USDT |
5.4880 USDT |
5.9620 USDT |
5.7200 USDT |
| 2024-04-02 |
5.7365 USDT |
32,912.6540 |
6.1560 USDT |
5.4660 USDT |
6.1560 USDT |
5.6570 USDT |
| 2024-04-01 |
6.0322 USDT |
38,945.0265 |
6.2750 USDT |
5.8330 USDT |
6.3780 USDT |
6.1520 USDT |
| 2024-03-31 |
6.1491 USDT |
32,708.1382 |
6.0060 USDT |
5.9030 USDT |
6.2900 USDT |
6.2770 USDT |
| 2024-03-30 |
6.1584 USDT |
25,970.3226 |
6.3480 USDT |
5.9870 USDT |
6.3660 USDT |
6.0090 USDT |
| 2024-03-29 |
6.4353 USDT |
40,050.9341 |
6.6110 USDT |
6.2490 USDT |
6.6110 USDT |
6.3450 USDT |
| 2024-03-28 |
6.6689 USDT |
47,731.4609 |
6.7270 USDT |
6.5430 USDT |
6.8810 USDT |
6.6090 USDT |
| 2024-03-27 |
7.1069 USDT |
80,100.1293 |
7.1730 USDT |
6.6670 USDT |
7.4870 USDT |
6.7270 USDT |
| 2024-03-26 |
7.2608 USDT |
126,338.8189 |
7.1360 USDT |
6.9190 USDT |
7.5520 USDT |
7.1870 USDT |
| 2024-03-25 |
7.0487 USDT |
74,971.8211 |
7.1130 USDT |
6.8240 USDT |
7.2300 USDT |
7.1300 USDT |
| 2024-03-24 |
7.1524 USDT |
157,250.8487 |
7.1800 USDT |
6.9880 USDT |
7.5460 USDT |
7.1120 USDT |
| 2024-03-23 |
7.7535 USDT |
385,624.9682 |
7.5270 USDT |
7.0670 USDT |
8.5030 USDT |
7.1630 USDT |
| 2024-03-22 |
7.2043 USDT |
400,934.2560 |
6.2960 USDT |
6.1370 USDT |
8.0000 USDT |
7.5370 USDT |
| 2024-03-21 |
6.3159 USDT |
122,075.6265 |
6.2460 USDT |
6.1140 USDT |
6.5480 USDT |
6.2650 USDT |
| 2024-03-20 |
6.3431 USDT |
415,064.4903 |
6.4040 USDT |
5.8560 USDT |
6.6720 USDT |
6.2740 USDT |
| 2024-03-19 |
7.3023 USDT |
1,027,347.2982 |
8.0000 USDT |
6.2950 USDT |
9.0280 USDT |
6.4060 USDT |
| 2024-03-18 |
6.8394 USDT |
696,572.0982 |
5.5470 USDT |
5.4600 USDT |
8.5380 USDT |
7.9800 USDT |
| 2024-03-17 |
5.3649 USDT |
71,990.2065 |
5.3170 USDT |
5.0000 USDT |
5.6890 USDT |
5.5530 USDT |
| 2024-03-16 |
5.7189 USDT |
174,731.0378 |
5.5500 USDT |
5.1600 USDT |
6.1980 USDT |
5.3230 USDT |
| 2024-03-15 |
5.4650 USDT |
150,693.6541 |
5.7700 USDT |
5.0740 USDT |
5.8280 USDT |
5.5380 USDT |
| 2024-03-14 |
5.6796 USDT |
247,801.6282 |
5.7530 USDT |
5.4000 USDT |
5.9390 USDT |
5.7880 USDT |
| 2024-03-13 |
5.9017 USDT |
344,617.2387 |
5.9690 USDT |
5.6800 USDT |
6.2450 USDT |
5.7520 USDT |
| 2024-03-12 |
6.5790 USDT |
1,408,036.8216 |
5.1200 USDT |
5.0970 USDT |
9.0000 USDT |
5.9810 USDT |
| 2024-03-11 |
4.8738 USDT |
120,135.7748 |
4.7320 USDT |
4.5440 USDT |
5.1300 USDT |
5.1060 USDT |
| 2024-03-10 |
4.8184 USDT |
70,194.4212 |
4.9300 USDT |
4.6180 USDT |
4.9750 USDT |
4.7340 USDT |