Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
13.5700 USDT |
189,136.4876 |
13.7500 USDT |
12.3000 USDT |
13.7900 USDT |
13.3900 USDT |
| 2021-09-20 |
15.2250 USDT |
340,481.7541 |
16.7000 USDT |
12.5200 USDT |
16.8800 USDT |
13.7500 USDT |
| 2021-09-19 |
15.8200 USDT |
450,760.6368 |
14.9500 USDT |
14.5200 USDT |
18.6300 USDT |
16.6900 USDT |
| 2021-09-18 |
14.7950 USDT |
159,860.0397 |
14.6400 USDT |
14.1600 USDT |
15.7100 USDT |
14.9500 USDT |
| 2021-09-17 |
14.9350 USDT |
147,478.4291 |
15.2500 USDT |
14.1500 USDT |
15.2800 USDT |
14.6200 USDT |
| 2021-09-16 |
15.2200 USDT |
149,488.9670 |
15.2200 USDT |
14.9100 USDT |
16.1200 USDT |
15.2200 USDT |
| 2021-09-15 |
15.4000 USDT |
143,090.2375 |
15.5800 USDT |
14.8200 USDT |
15.6400 USDT |
15.2200 USDT |
| 2021-09-14 |
14.9200 USDT |
118,855.2701 |
14.2700 USDT |
14.1500 USDT |
15.6500 USDT |
15.5700 USDT |
| 2021-09-13 |
14.7200 USDT |
222,164.1975 |
15.1700 USDT |
13.7700 USDT |
16.0600 USDT |
14.2700 USDT |
| 2021-09-12 |
15.1100 USDT |
96,671.6053 |
15.0300 USDT |
14.3700 USDT |
15.4300 USDT |
15.1900 USDT |
| 2021-09-11 |
14.8450 USDT |
86,635.2368 |
14.6700 USDT |
14.1500 USDT |
15.1200 USDT |
15.0200 USDT |
| 2021-09-10 |
15.0800 USDT |
205,927.1144 |
15.4600 USDT |
14.2300 USDT |
16.5900 USDT |
14.7000 USDT |
| 2021-09-09 |
15.1450 USDT |
171,256.3942 |
14.8100 USDT |
14.6700 USDT |
15.8000 USDT |
15.4800 USDT |
| 2021-09-08 |
15.1250 USDT |
193,442.4940 |
15.4400 USDT |
14.0000 USDT |
16.3000 USDT |
14.8100 USDT |
| 2021-09-07 |
17.1250 USDT |
229,713.3026 |
18.8400 USDT |
14.6900 USDT |
18.9000 USDT |
15.4100 USDT |
| 2021-09-06 |
18.9150 USDT |
202,100.2496 |
18.9900 USDT |
18.2700 USDT |
19.8200 USDT |
18.8400 USDT |
| 2021-09-05 |
18.5150 USDT |
167,421.4091 |
18.0500 USDT |
17.8100 USDT |
19.5000 USDT |
18.9800 USDT |
| 2021-09-04 |
18.2900 USDT |
127,787.3320 |
18.5300 USDT |
17.8000 USDT |
18.6400 USDT |
18.0500 USDT |
| 2021-09-03 |
18.5050 USDT |
111,038.4536 |
18.4900 USDT |
17.8100 USDT |
18.5800 USDT |
18.5200 USDT |
| 2021-09-02 |
18.3350 USDT |
137,542.0502 |
18.1900 USDT |
17.9100 USDT |
19.0000 USDT |
18.4800 USDT |
| 2021-09-01 |
18.1800 USDT |
128,046.2797 |
18.1600 USDT |
17.2300 USDT |
18.4200 USDT |
18.2000 USDT |
| 2021-08-31 |
18.2900 USDT |
172,703.8840 |
18.4000 USDT |
17.5800 USDT |
19.1300 USDT |
18.1800 USDT |
| 2021-08-30 |
18.4500 USDT |
140,734.8194 |
18.5000 USDT |
17.9000 USDT |
19.1800 USDT |
18.4000 USDT |
| 2021-08-29 |
18.8500 USDT |
163,395.4149 |
19.2600 USDT |
18.3100 USDT |
19.5400 USDT |
18.4400 USDT |
| 2021-08-28 |
19.1400 USDT |
187,935.8880 |
19.0300 USDT |
18.8000 USDT |
20.5000 USDT |
19.2500 USDT |
| 2021-08-27 |
18.8300 USDT |
245,250.6845 |
18.6300 USDT |
18.2900 USDT |
20.3400 USDT |
19.0300 USDT |
| 2021-08-26 |
20.2950 USDT |
479,108.9159 |
21.9700 USDT |
18.1100 USDT |
23.5000 USDT |
18.6200 USDT |
| 2021-08-25 |
20.1600 USDT |
448,669.5841 |
18.3400 USDT |
17.3000 USDT |
22.7500 USDT |
21.9800 USDT |
| 2021-08-24 |
18.1950 USDT |
279,978.2580 |
18.0400 USDT |
18.0000 USDT |
19.8000 USDT |
18.3500 USDT |
| 2021-08-23 |
17.5750 USDT |
214,251.5125 |
17.1300 USDT |
16.9400 USDT |
19.4200 USDT |
18.0200 USDT |
| 2021-08-22 |
17.3150 USDT |
110,690.0227 |
17.5200 USDT |
16.9200 USDT |
17.9000 USDT |
17.1100 USDT |
| 2021-08-21 |
17.6700 USDT |
143,625.4292 |
17.8100 USDT |
17.1300 USDT |
18.5000 USDT |
17.5300 USDT |
| 2021-08-20 |
17.4250 USDT |
169,565.4929 |
17.0500 USDT |
16.6400 USDT |
18.0600 USDT |
17.8000 USDT |
| 2021-08-19 |
17.0150 USDT |
195,239.5887 |
16.9900 USDT |
16.1300 USDT |
17.3900 USDT |
17.0400 USDT |
| 2021-08-18 |
17.4350 USDT |
211,801.0715 |
17.8600 USDT |
16.3100 USDT |
18.1200 USDT |
17.0100 USDT |
| 2021-08-17 |
18.5600 USDT |
231,804.6404 |
19.2800 USDT |
17.4500 USDT |
19.6300 USDT |
17.8400 USDT |
| 2021-08-16 |
18.7950 USDT |
333,151.0011 |
18.3200 USDT |
17.9200 USDT |
20.3600 USDT |
19.2700 USDT |
| 2021-08-15 |
18.1700 USDT |
220,058.8839 |
17.9700 USDT |
17.6400 USDT |
18.8800 USDT |
18.3700 USDT |
| 2021-08-14 |
17.9600 USDT |
246,821.0268 |
17.9400 USDT |
17.3500 USDT |
18.7100 USDT |
17.9800 USDT |
| 2021-08-13 |
17.2100 USDT |
241,308.5471 |
16.4700 USDT |
16.1000 USDT |
18.9900 USDT |
17.9500 USDT |
| 2021-08-12 |
17.0700 USDT |
210,257.7407 |
17.6700 USDT |
16.2700 USDT |
18.2300 USDT |
16.4700 USDT |
| 2021-08-11 |
17.4600 USDT |
205,258.5507 |
17.2400 USDT |
17.1200 USDT |
18.6100 USDT |
17.6800 USDT |
| 2021-08-10 |
17.2300 USDT |
175,955.6450 |
17.2300 USDT |
16.8200 USDT |
18.3900 USDT |
17.2300 USDT |
| 2021-08-09 |
17.1200 USDT |
128,690.3538 |
16.9900 USDT |
16.2200 USDT |
17.5100 USDT |
17.2500 USDT |
| 2021-08-08 |
17.5500 USDT |
250,295.6897 |
18.1000 USDT |
16.8200 USDT |
19.4100 USDT |
17.0000 USDT |
| 2021-08-07 |
17.2900 USDT |
377,747.0594 |
16.4700 USDT |
16.3400 USDT |
19.1800 USDT |
18.1100 USDT |
| 2021-08-06 |
16.1550 USDT |
362,934.3992 |
15.7900 USDT |
15.6100 USDT |
16.8600 USDT |
16.5200 USDT |
| 2021-08-05 |
15.7400 USDT |
131,883.6511 |
15.6900 USDT |
15.1700 USDT |
16.3200 USDT |
15.7900 USDT |
| 2021-08-04 |
15.5850 USDT |
120,232.4440 |
15.4600 USDT |
14.9300 USDT |
15.8700 USDT |
15.7100 USDT |
| 2021-08-03 |
15.3450 USDT |
251,987.9965 |
15.2300 USDT |
14.8900 USDT |
16.8200 USDT |
15.4600 USDT |