Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-23 |
3.1464 USDT |
15,416.8089 |
3.0580 USDT |
3.0580 USDT |
3.2170 USDT |
3.1810 USDT |
| 2024-08-22 |
3.0019 USDT |
11,975.5648 |
3.0300 USDT |
2.9410 USDT |
3.0590 USDT |
3.0480 USDT |
| 2024-08-21 |
2.9571 USDT |
24,071.1591 |
2.9280 USDT |
2.8740 USDT |
3.0590 USDT |
3.0260 USDT |
| 2024-08-20 |
2.9571 USDT |
87,022.1553 |
2.9710 USDT |
2.8320 USDT |
3.0480 USDT |
2.9190 USDT |
| 2024-08-19 |
2.8751 USDT |
71,980.4035 |
2.7660 USDT |
2.7320 USDT |
2.9830 USDT |
2.9680 USDT |
| 2024-08-18 |
2.8040 USDT |
18,488.4421 |
2.6820 USDT |
2.6540 USDT |
2.8480 USDT |
2.7630 USDT |
| 2024-08-17 |
2.6456 USDT |
3,909.2713 |
2.6300 USDT |
2.6020 USDT |
2.6860 USDT |
2.6750 USDT |
| 2024-08-16 |
2.5956 USDT |
5,277.3624 |
2.5390 USDT |
2.5390 USDT |
2.6470 USDT |
2.6220 USDT |
| 2024-08-15 |
2.6094 USDT |
4,854.7110 |
2.6890 USDT |
2.5200 USDT |
2.7170 USDT |
2.5600 USDT |
| 2024-08-14 |
2.6927 USDT |
5,499.2592 |
2.7200 USDT |
2.6600 USDT |
2.7580 USDT |
2.6950 USDT |
| 2024-08-13 |
2.6982 USDT |
10,654.7937 |
2.7840 USDT |
2.6470 USDT |
2.7930 USDT |
2.7140 USDT |
| 2024-08-12 |
2.7629 USDT |
4,891.6984 |
2.7300 USDT |
2.6900 USDT |
2.8250 USDT |
2.7960 USDT |
| 2024-08-11 |
2.7962 USDT |
8,250.5065 |
2.7940 USDT |
2.6910 USDT |
2.8640 USDT |
2.7250 USDT |
| 2024-08-10 |
2.7756 USDT |
2,337.4306 |
2.7560 USDT |
2.7300 USDT |
2.8210 USDT |
2.7950 USDT |
| 2024-08-09 |
2.7601 USDT |
5,184.3705 |
2.8150 USDT |
2.7140 USDT |
2.8190 USDT |
2.7540 USDT |
| 2024-08-08 |
2.7117 USDT |
8,816.3919 |
2.5440 USDT |
2.5300 USDT |
2.8180 USDT |
2.8180 USDT |
| 2024-08-07 |
2.5521 USDT |
27,160.1385 |
2.5750 USDT |
2.4970 USDT |
2.6500 USDT |
2.5390 USDT |
| 2024-08-06 |
2.5939 USDT |
11,811.8460 |
2.5230 USDT |
2.5230 USDT |
2.6570 USDT |
2.5800 USDT |
| 2024-08-05 |
2.4521 USDT |
50,835.9501 |
2.6790 USDT |
2.2240 USDT |
2.6890 USDT |
2.5160 USDT |
| 2024-08-04 |
2.6950 USDT |
20,265.0068 |
2.7500 USDT |
2.5810 USDT |
2.8400 USDT |
2.6760 USDT |
| 2024-08-03 |
2.7977 USDT |
7,538.9491 |
2.8740 USDT |
2.7120 USDT |
2.9320 USDT |
2.7360 USDT |
| 2024-08-02 |
2.9224 USDT |
16,433.6399 |
3.0690 USDT |
2.8270 USDT |
3.0830 USDT |
2.8710 USDT |
| 2024-08-01 |
3.0333 USDT |
19,756.0446 |
3.1460 USDT |
2.8850 USDT |
3.2020 USDT |
3.0520 USDT |
| 2024-07-31 |
3.2391 USDT |
10,189.8646 |
3.2340 USDT |
3.1600 USDT |
3.3310 USDT |
3.1600 USDT |
| 2024-07-30 |
3.3213 USDT |
5,234.7124 |
3.3710 USDT |
3.2250 USDT |
3.4510 USDT |
3.2550 USDT |
| 2024-07-29 |
3.3958 USDT |
3,427.8034 |
3.3690 USDT |
3.3250 USDT |
3.4750 USDT |
3.3670 USDT |
| 2024-07-28 |
3.3137 USDT |
13,435.9591 |
3.3550 USDT |
3.2840 USDT |
3.3730 USDT |
3.3500 USDT |
| 2024-07-27 |
3.3353 USDT |
8,221.2235 |
3.3240 USDT |
3.2810 USDT |
3.3970 USDT |
3.3720 USDT |
| 2024-07-26 |
3.2568 USDT |
13,853.2810 |
3.1570 USDT |
3.1570 USDT |
3.3400 USDT |
3.3160 USDT |
| 2024-07-25 |
3.0892 USDT |
21,729.7426 |
3.1480 USDT |
3.0200 USDT |
3.1760 USDT |
3.1700 USDT |
| 2024-07-24 |
3.2223 USDT |
7,362.9964 |
3.3180 USDT |
3.1280 USDT |
3.3800 USDT |
3.1480 USDT |
| 2024-07-23 |
3.3545 USDT |
4,932.5746 |
3.3470 USDT |
3.2660 USDT |
3.4250 USDT |
3.3100 USDT |
| 2024-07-22 |
3.4542 USDT |
10,960.1392 |
3.4850 USDT |
3.3440 USDT |
3.5000 USDT |
3.3500 USDT |
| 2024-07-21 |
3.4235 USDT |
7,610.8569 |
3.5050 USDT |
3.2590 USDT |
3.5110 USDT |
3.4860 USDT |
| 2024-07-20 |
3.5011 USDT |
7,930.7106 |
3.5160 USDT |
3.4600 USDT |
3.5300 USDT |
3.5230 USDT |
| 2024-07-19 |
3.2964 USDT |
28,326.5394 |
3.2520 USDT |
3.1930 USDT |
3.5200 USDT |
3.5170 USDT |
| 2024-07-18 |
3.4015 USDT |
21,578.8561 |
3.4470 USDT |
3.2160 USDT |
3.5500 USDT |
3.2680 USDT |
| 2024-07-17 |
3.4626 USDT |
12,894.9867 |
3.4380 USDT |
3.3420 USDT |
3.5260 USDT |
3.4230 USDT |
| 2024-07-16 |
3.3332 USDT |
15,359.4452 |
3.3960 USDT |
3.2070 USDT |
3.4470 USDT |
3.4340 USDT |
| 2024-07-15 |
3.2718 USDT |
12,544.8389 |
3.2270 USDT |
3.2270 USDT |
3.3890 USDT |
3.3870 USDT |
| 2024-07-14 |
3.2157 USDT |
11,921.6723 |
3.1720 USDT |
3.1630 USDT |
3.2320 USDT |
3.2260 USDT |
| 2024-07-13 |
3.1307 USDT |
8,653.0080 |
3.1180 USDT |
3.0870 USDT |
3.1850 USDT |
3.1740 USDT |
| 2024-07-12 |
3.0272 USDT |
12,486.4035 |
3.0340 USDT |
2.9420 USDT |
3.1180 USDT |
3.1180 USDT |
| 2024-07-11 |
3.0640 USDT |
38,535.2708 |
2.9400 USDT |
2.9110 USDT |
3.1730 USDT |
3.0310 USDT |
| 2024-07-10 |
2.9055 USDT |
4,450.3285 |
2.8460 USDT |
2.8170 USDT |
2.9560 USDT |
2.9390 USDT |
| 2024-07-09 |
2.8487 USDT |
11,414.4232 |
2.8140 USDT |
2.7990 USDT |
2.9030 USDT |
2.8460 USDT |
| 2024-07-08 |
2.7979 USDT |
18,366.5735 |
2.7540 USDT |
2.6450 USDT |
2.9060 USDT |
2.8170 USDT |
| 2024-07-07 |
2.8123 USDT |
13,909.8767 |
2.8320 USDT |
2.7410 USDT |
2.9300 USDT |
2.7540 USDT |
| 2024-07-06 |
2.7528 USDT |
12,968.0829 |
2.6490 USDT |
2.6470 USDT |
2.8560 USDT |
2.8400 USDT |
| 2024-07-05 |
2.5802 USDT |
25,548.8264 |
2.6560 USDT |
2.3730 USDT |
2.7440 USDT |
2.6520 USDT |