Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-30 |
9.6950 USDT |
112,959.3434 |
9.5400 USDT |
9.1900 USDT |
10.4300 USDT |
9.8500 USDT |
| 2021-12-29 |
9.8950 USDT |
87,853.3217 |
10.2300 USDT |
9.3100 USDT |
10.2400 USDT |
9.5600 USDT |
| 2021-12-28 |
10.5100 USDT |
127,321.9246 |
10.7800 USDT |
9.8900 USDT |
10.9600 USDT |
10.2400 USDT |
| 2021-12-27 |
10.6800 USDT |
89,307.8722 |
10.5800 USDT |
10.5300 USDT |
11.0300 USDT |
10.7800 USDT |
| 2021-12-26 |
10.7550 USDT |
221,017.2896 |
10.9300 USDT |
10.4300 USDT |
11.9100 USDT |
10.5800 USDT |
| 2021-12-25 |
10.4050 USDT |
458,415.5542 |
9.8800 USDT |
9.7100 USDT |
12.8800 USDT |
10.9300 USDT |
| 2021-12-24 |
9.6800 USDT |
63,452.6616 |
9.4800 USDT |
9.4800 USDT |
10.3700 USDT |
9.8800 USDT |
| 2021-12-23 |
9.5450 USDT |
51,456.9775 |
9.6100 USDT |
9.2000 USDT |
9.6800 USDT |
9.4800 USDT |
| 2021-12-22 |
9.3650 USDT |
53,965.6402 |
9.1200 USDT |
9.0600 USDT |
9.7900 USDT |
9.6100 USDT |
| 2021-12-21 |
8.9900 USDT |
41,537.0412 |
8.8500 USDT |
8.8200 USDT |
9.4500 USDT |
9.1300 USDT |
| 2021-12-20 |
9.3200 USDT |
60,335.7055 |
9.7800 USDT |
8.7100 USDT |
9.8700 USDT |
8.8600 USDT |
| 2021-12-19 |
9.6100 USDT |
148,606.1307 |
9.4300 USDT |
9.3900 USDT |
10.3600 USDT |
9.7900 USDT |
| 2021-12-18 |
9.4050 USDT |
57,659.1865 |
9.3700 USDT |
9.3100 USDT |
9.6900 USDT |
9.4400 USDT |
| 2021-12-17 |
9.7450 USDT |
67,336.6372 |
10.1100 USDT |
9.1000 USDT |
10.2200 USDT |
9.3800 USDT |
| 2021-12-16 |
9.6650 USDT |
91,155.9955 |
9.2200 USDT |
9.2200 USDT |
10.3700 USDT |
10.1100 USDT |
| 2021-12-15 |
9.5350 USDT |
73,846.0513 |
9.8500 USDT |
9.2200 USDT |
10.1300 USDT |
9.2200 USDT |
| 2021-12-14 |
9.8550 USDT |
68,817.7475 |
9.8600 USDT |
9.6200 USDT |
10.1600 USDT |
9.8500 USDT |
| 2021-12-13 |
10.2150 USDT |
48,958.8035 |
10.5700 USDT |
9.8200 USDT |
10.7200 USDT |
9.8600 USDT |
| 2021-12-12 |
10.5400 USDT |
155,788.9525 |
10.5000 USDT |
10.2300 USDT |
11.3400 USDT |
10.5800 USDT |
| 2021-12-11 |
10.5050 USDT |
57,014.8234 |
10.5200 USDT |
9.8700 USDT |
10.5200 USDT |
10.4900 USDT |
| 2021-12-10 |
10.5550 USDT |
78,503.0670 |
10.5700 USDT |
10.0700 USDT |
10.7800 USDT |
10.5400 USDT |
| 2021-12-09 |
10.9000 USDT |
85,451.7316 |
11.2300 USDT |
10.4600 USDT |
11.4700 USDT |
10.5700 USDT |
| 2021-12-08 |
11.4750 USDT |
95,577.8897 |
11.7200 USDT |
10.7000 USDT |
12.0000 USDT |
11.2300 USDT |
| 2021-12-07 |
11.3650 USDT |
150,328.1290 |
11.0100 USDT |
10.9700 USDT |
11.8800 USDT |
11.7200 USDT |
| 2021-12-06 |
11.1050 USDT |
157,471.4454 |
11.2100 USDT |
10.2600 USDT |
11.7500 USDT |
11.0000 USDT |
| 2021-12-05 |
11.4600 USDT |
209,187.6128 |
11.7100 USDT |
11.0200 USDT |
11.9900 USDT |
11.2100 USDT |
| 2021-12-04 |
12.7500 USDT |
159,237.4166 |
13.7800 USDT |
10.9900 USDT |
13.7800 USDT |
11.7200 USDT |
| 2021-12-03 |
13.7150 USDT |
100,203.1854 |
13.6600 USDT |
13.5800 USDT |
14.2800 USDT |
13.7700 USDT |
| 2021-12-02 |
14.0800 USDT |
91,932.5983 |
14.5100 USDT |
13.3400 USDT |
14.5500 USDT |
13.6500 USDT |
| 2021-12-01 |
14.3600 USDT |
72,162.1712 |
14.2100 USDT |
14.0800 USDT |
14.7100 USDT |
14.5100 USDT |
| 2021-11-30 |
14.2600 USDT |
111,596.0151 |
14.3200 USDT |
14.0000 USDT |
15.1100 USDT |
14.2000 USDT |
| 2021-11-29 |
14.0800 USDT |
86,820.1827 |
13.8500 USDT |
13.2500 USDT |
14.5400 USDT |
14.3100 USDT |
| 2021-11-28 |
14.1750 USDT |
115,012.2724 |
14.5200 USDT |
13.5300 USDT |
15.2800 USDT |
13.8300 USDT |