Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
2.7972 USDT |
28,601.4681 |
2.9290 USDT |
2.6360 USDT |
2.9990 USDT |
2.6540 USDT |
| 2024-07-03 |
3.0989 USDT |
50,816.0969 |
3.1460 USDT |
2.8940 USDT |
3.2540 USDT |
2.9260 USDT |
| 2024-07-02 |
3.0827 USDT |
30,309.2568 |
2.9930 USDT |
2.9760 USDT |
3.2000 USDT |
3.1460 USDT |
| 2024-07-01 |
3.1632 USDT |
104,466.7382 |
3.0540 USDT |
2.9560 USDT |
3.3000 USDT |
2.9970 USDT |
| 2024-06-30 |
2.9373 USDT |
9,906.9107 |
2.8770 USDT |
2.8260 USDT |
3.0590 USDT |
3.0570 USDT |
| 2024-06-29 |
3.0298 USDT |
25,278.9666 |
2.9400 USDT |
2.8790 USDT |
3.1600 USDT |
2.8830 USDT |
| 2024-06-28 |
2.9468 USDT |
13,672.3882 |
2.9990 USDT |
2.9050 USDT |
3.0150 USDT |
2.9330 USDT |
| 2024-06-27 |
2.9201 USDT |
35,825.4478 |
2.9240 USDT |
2.8330 USDT |
3.0130 USDT |
2.9960 USDT |
| 2024-06-26 |
3.2179 USDT |
213,598.6015 |
2.9400 USDT |
2.9130 USDT |
3.4590 USDT |
2.9350 USDT |
| 2024-06-25 |
2.9194 USDT |
11,650.4065 |
2.9300 USDT |
2.8470 USDT |
2.9990 USDT |
2.9420 USDT |
| 2024-06-24 |
2.8339 USDT |
31,709.1814 |
2.9390 USDT |
2.7300 USDT |
2.9510 USDT |
2.9200 USDT |
| 2024-06-23 |
3.1483 USDT |
14,971.6423 |
3.1390 USDT |
2.9290 USDT |
3.2610 USDT |
2.9440 USDT |
| 2024-06-22 |
3.1168 USDT |
3,019.2130 |
3.1180 USDT |
3.0830 USDT |
3.1690 USDT |
3.1490 USDT |
| 2024-06-21 |
3.1087 USDT |
4,603.1676 |
3.1010 USDT |
3.0540 USDT |
3.1600 USDT |
3.1100 USDT |
| 2024-06-20 |
3.1312 USDT |
6,364.0669 |
3.0500 USDT |
3.0490 USDT |
3.2440 USDT |
3.1110 USDT |
| 2024-06-19 |
3.0938 USDT |
6,354.6968 |
3.0680 USDT |
3.0350 USDT |
3.1580 USDT |
3.0510 USDT |
| 2024-06-18 |
3.0288 USDT |
37,696.2019 |
3.1960 USDT |
2.8790 USDT |
3.1960 USDT |
3.0800 USDT |
| 2024-06-17 |
3.3648 USDT |
73,866.6123 |
3.3630 USDT |
3.1100 USDT |
3.5770 USDT |
3.1910 USDT |
| 2024-06-16 |
3.3828 USDT |
15,303.6895 |
3.4170 USDT |
3.3480 USDT |
3.4440 USDT |
3.3770 USDT |
| 2024-06-15 |
3.4749 USDT |
14,930.2177 |
3.4130 USDT |
3.3800 USDT |
3.5860 USDT |
3.4120 USDT |
| 2024-06-14 |
3.5223 USDT |
29,412.4288 |
3.5360 USDT |
3.3370 USDT |
3.6640 USDT |
3.4030 USDT |
| 2024-06-13 |
3.6526 USDT |
13,983.4587 |
3.7040 USDT |
3.5000 USDT |
3.7560 USDT |
3.5320 USDT |
| 2024-06-12 |
3.6997 USDT |
15,066.9506 |
3.5810 USDT |
3.5160 USDT |
3.8390 USDT |
3.7190 USDT |
| 2024-06-11 |
3.6557 USDT |
26,931.9231 |
3.7880 USDT |
3.5070 USDT |
3.8150 USDT |
3.5670 USDT |
| 2024-06-10 |
3.8581 USDT |
7,576.4572 |
3.9560 USDT |
3.7880 USDT |
3.9610 USDT |
3.7910 USDT |
| 2024-06-09 |
3.9075 USDT |
68,351.4774 |
3.9550 USDT |
3.8460 USDT |
3.9860 USDT |
3.9610 USDT |
| 2024-06-08 |
4.0733 USDT |
69,105.9565 |
4.3520 USDT |
3.9340 USDT |
4.4150 USDT |
3.9550 USDT |
| 2024-06-07 |
4.5956 USDT |
114,023.0432 |
4.5370 USDT |
4.2750 USDT |
4.7590 USDT |
4.3400 USDT |
| 2024-06-06 |
4.5422 USDT |
57,199.6269 |
4.5170 USDT |
4.3630 USDT |
4.6500 USDT |
4.5520 USDT |
| 2024-06-05 |
4.4999 USDT |
37,634.0190 |
4.3410 USDT |
4.3410 USDT |
4.6270 USDT |
4.5070 USDT |
| 2024-06-04 |
4.1937 USDT |
22,531.8545 |
4.1950 USDT |
4.1080 USDT |
4.3470 USDT |
4.3390 USDT |
| 2024-06-03 |
4.2572 USDT |
18,859.8896 |
4.1910 USDT |
4.1680 USDT |
4.3330 USDT |
4.1890 USDT |
| 2024-06-02 |
4.2830 USDT |
10,987.2132 |
4.3990 USDT |
4.1690 USDT |
4.4500 USDT |
4.1970 USDT |
| 2024-06-01 |
4.4096 USDT |
10,072.7627 |
4.4080 USDT |
4.3460 USDT |
4.4800 USDT |
4.3930 USDT |
| 2024-05-31 |
4.3415 USDT |
46,646.5522 |
4.2080 USDT |
4.1040 USDT |
4.4620 USDT |
4.4050 USDT |
| 2024-05-30 |
4.1059 USDT |
16,706.0798 |
4.1050 USDT |
3.9900 USDT |
4.2810 USDT |
4.2140 USDT |
| 2024-05-29 |
4.2015 USDT |
8,241.0788 |
4.2060 USDT |
4.1000 USDT |
4.3080 USDT |
4.1050 USDT |
| 2024-05-28 |
4.1931 USDT |
13,201.4872 |
4.2250 USDT |
4.1330 USDT |
4.2500 USDT |
4.2110 USDT |
| 2024-05-27 |
4.2183 USDT |
11,698.1020 |
4.2030 USDT |
4.1330 USDT |
4.2880 USDT |
4.2330 USDT |
| 2024-05-26 |
4.1418 USDT |
49,438.7501 |
4.2010 USDT |
4.1040 USDT |
4.2190 USDT |
4.1900 USDT |
| 2024-05-25 |
4.2368 USDT |
54,006.3065 |
4.2090 USDT |
4.1910 USDT |
4.2750 USDT |
4.2010 USDT |
| 2024-05-24 |
4.1301 USDT |
26,460.8678 |
4.1770 USDT |
4.0430 USDT |
4.2210 USDT |
4.2000 USDT |
| 2024-05-23 |
4.2878 USDT |
30,526.9907 |
4.3040 USDT |
4.0460 USDT |
4.4420 USDT |
4.1900 USDT |
| 2024-05-22 |
4.3300 USDT |
13,093.7145 |
4.3670 USDT |
4.2380 USDT |
4.4070 USDT |
4.2940 USDT |
| 2024-05-21 |
4.3304 USDT |
84,726.5095 |
4.2950 USDT |
4.2260 USDT |
4.4050 USDT |
4.3600 USDT |
| 2024-05-20 |
4.1153 USDT |
39,362.6571 |
3.8700 USDT |
3.8430 USDT |
4.3000 USDT |
4.2900 USDT |
| 2024-05-19 |
3.9007 USDT |
15,154.3488 |
3.9670 USDT |
3.8400 USDT |
3.9970 USDT |
3.8610 USDT |
| 2024-05-18 |
4.0273 USDT |
17,484.2913 |
4.0080 USDT |
3.9330 USDT |
4.1400 USDT |
3.9670 USDT |
| 2024-05-17 |
3.9643 USDT |
13,569.2064 |
3.8740 USDT |
3.8640 USDT |
4.0700 USDT |
4.0130 USDT |
| 2024-05-16 |
3.9845 USDT |
15,183.8117 |
4.1020 USDT |
3.8330 USDT |
4.1370 USDT |
3.8700 USDT |