Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-08 |
13.9950 USDT |
141,312.4670 |
14.2300 USDT |
13.5700 USDT |
14.9500 USDT |
13.7600 USDT |
| 2021-10-07 |
14.0550 USDT |
194,612.5718 |
13.8600 USDT |
13.2400 USDT |
14.9000 USDT |
14.2500 USDT |
| 2021-10-06 |
13.6700 USDT |
159,518.1230 |
13.4800 USDT |
13.1400 USDT |
14.6100 USDT |
13.8600 USDT |
| 2021-10-05 |
13.2650 USDT |
89,454.3432 |
13.0500 USDT |
12.9400 USDT |
13.6000 USDT |
13.4800 USDT |
| 2021-10-04 |
13.2350 USDT |
128,401.2694 |
13.4100 USDT |
12.7600 USDT |
13.6500 USDT |
13.0600 USDT |
| 2021-10-03 |
13.4200 USDT |
95,581.9689 |
13.4300 USDT |
13.1400 USDT |
13.8200 USDT |
13.4100 USDT |
| 2021-10-02 |
13.2550 USDT |
83,097.7043 |
13.0900 USDT |
13.0100 USDT |
13.8000 USDT |
13.4200 USDT |
| 2021-10-01 |
12.7200 USDT |
77,479.9664 |
12.3700 USDT |
12.2800 USDT |
13.1500 USDT |
13.0700 USDT |
| 2021-09-30 |
12.3850 USDT |
83,750.4322 |
12.3900 USDT |
12.0800 USDT |
12.7800 USDT |
12.3800 USDT |
| 2021-09-29 |
12.2000 USDT |
274,200.2876 |
12.0300 USDT |
11.9500 USDT |
14.2700 USDT |
12.3700 USDT |
| 2021-09-28 |
12.1550 USDT |
121,452.1724 |
12.2600 USDT |
11.9300 USDT |
12.5400 USDT |
12.0500 USDT |
| 2021-09-27 |
12.3250 USDT |
141,298.5842 |
12.4000 USDT |
11.9400 USDT |
12.7900 USDT |
12.2500 USDT |
| 2021-09-26 |
12.4900 USDT |
296,952.9150 |
12.5900 USDT |
11.2700 USDT |
13.9300 USDT |
12.3900 USDT |
| 2021-09-25 |
12.5000 USDT |
122,980.9762 |
12.4100 USDT |
12.1100 USDT |
12.9500 USDT |
12.5900 USDT |
| 2021-09-24 |
13.0850 USDT |
217,230.9460 |
13.7700 USDT |
11.8500 USDT |
14.5000 USDT |
12.4000 USDT |
| 2021-09-23 |
13.6650 USDT |
282,184.2212 |
13.5800 USDT |
13.3100 USDT |
14.6900 USDT |
13.7500 USDT |
| 2021-09-22 |
13.4700 USDT |
263,720.8747 |
13.3800 USDT |
11.9300 USDT |
14.4300 USDT |
13.5600 USDT |
| 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 |