Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
3.9641 USDT |
11,375.4933 |
3.8170 USDT |
3.7740 USDT |
4.1300 USDT |
4.0870 USDT |
| 2024-05-14 |
3.8681 USDT |
22,743.7754 |
4.0340 USDT |
3.7400 USDT |
4.0550 USDT |
3.8080 USDT |
| 2024-05-13 |
4.0410 USDT |
11,541.1674 |
4.1680 USDT |
3.9100 USDT |
4.1850 USDT |
4.0380 USDT |
| 2024-05-12 |
4.1459 USDT |
16,286.5040 |
4.0920 USDT |
4.0750 USDT |
4.2150 USDT |
4.1550 USDT |
| 2024-05-11 |
4.1723 USDT |
28,852.9808 |
4.0870 USDT |
4.0870 USDT |
4.2370 USDT |
4.1000 USDT |
| 2024-05-10 |
4.1951 USDT |
26,431.4067 |
4.2450 USDT |
4.0450 USDT |
4.3710 USDT |
4.0820 USDT |
| 2024-05-09 |
4.2015 USDT |
43,848.8489 |
4.1230 USDT |
4.0640 USDT |
4.3200 USDT |
4.2470 USDT |
| 2024-05-08 |
4.0616 USDT |
24,794.7816 |
4.1600 USDT |
4.0000 USDT |
4.1770 USDT |
4.1290 USDT |
| 2024-05-07 |
4.2060 USDT |
62,152.1045 |
4.2160 USDT |
4.1220 USDT |
4.3250 USDT |
4.1620 USDT |
| 2024-05-06 |
4.3368 USDT |
52,407.4300 |
4.3660 USDT |
4.2220 USDT |
4.4400 USDT |
4.2220 USDT |
| 2024-05-05 |
4.3568 USDT |
42,645.8134 |
4.3810 USDT |
4.2100 USDT |
4.4560 USDT |
4.3560 USDT |
| 2024-05-04 |
4.3119 USDT |
27,263.5117 |
4.3070 USDT |
4.2100 USDT |
4.3800 USDT |
4.3610 USDT |
| 2024-05-03 |
4.1444 USDT |
18,688.4490 |
4.0900 USDT |
4.0410 USDT |
4.3010 USDT |
4.2850 USDT |
| 2024-05-02 |
4.0185 USDT |
10,706.2832 |
4.0200 USDT |
3.8370 USDT |
4.1390 USDT |
4.0680 USDT |
| 2024-05-01 |
3.9388 USDT |
24,203.5555 |
4.0630 USDT |
3.7670 USDT |
4.0630 USDT |
4.0150 USDT |
| 2024-04-30 |
4.0154 USDT |
17,641.5884 |
4.1500 USDT |
3.9220 USDT |
4.1850 USDT |
4.0730 USDT |
| 2024-04-29 |
4.1589 USDT |
9,084.8456 |
4.1860 USDT |
4.1100 USDT |
4.2600 USDT |
4.1540 USDT |
| 2024-04-28 |
4.2496 USDT |
14,820.0181 |
4.2950 USDT |
4.1540 USDT |
4.4030 USDT |
4.1780 USDT |
| 2024-04-27 |
4.2074 USDT |
18,934.0901 |
4.2200 USDT |
4.0870 USDT |
4.3160 USDT |
4.3100 USDT |
| 2024-04-26 |
4.3623 USDT |
31,614.9892 |
4.6670 USDT |
4.1800 USDT |
4.6900 USDT |
4.2280 USDT |
| 2024-04-25 |
4.5510 USDT |
11,479.4439 |
4.5370 USDT |
4.4310 USDT |
4.7500 USDT |
4.6700 USDT |
| 2024-04-24 |
4.7849 USDT |
12,673.4303 |
4.8300 USDT |
4.5060 USDT |
4.9690 USDT |
4.5360 USDT |
| 2024-04-23 |
4.7460 USDT |
15,782.2479 |
4.7120 USDT |
4.6200 USDT |
4.8600 USDT |
4.8200 USDT |
| 2024-04-22 |
4.7294 USDT |
21,460.9116 |
4.6840 USDT |
4.6190 USDT |
4.8850 USDT |
4.6930 USDT |
| 2024-04-21 |
4.5889 USDT |
21,829.0552 |
4.5350 USDT |
4.4540 USDT |
4.7280 USDT |
4.6820 USDT |
| 2024-04-20 |
4.6157 USDT |
36,487.4445 |
4.4720 USDT |
4.4120 USDT |
4.7780 USDT |
4.5350 USDT |
| 2024-04-19 |
4.2735 USDT |
11,279.0296 |
4.2900 USDT |
3.9530 USDT |
4.4900 USDT |
4.4570 USDT |
| 2024-04-18 |
4.1451 USDT |
9,464.8159 |
4.1150 USDT |
3.9890 USDT |
4.3010 USDT |
4.2810 USDT |
| 2024-04-17 |
4.1016 USDT |
10,678.1892 |
4.1690 USDT |
3.9540 USDT |
4.1880 USDT |
4.0790 USDT |
| 2024-04-16 |
4.0921 USDT |
24,240.7045 |
4.0890 USDT |
3.9400 USDT |
4.2190 USDT |
4.1830 USDT |
| 2024-04-15 |
4.2993 USDT |
21,557.8778 |
4.4060 USDT |
3.9950 USDT |
4.5460 USDT |
4.0940 USDT |
| 2024-04-14 |
4.2186 USDT |
34,461.4545 |
4.1450 USDT |
3.9100 USDT |
4.4590 USDT |
4.4220 USDT |
| 2024-04-13 |
4.3090 USDT |
62,353.4840 |
4.8190 USDT |
3.7730 USDT |
4.8900 USDT |
4.1380 USDT |
| 2024-04-12 |
5.4324 USDT |
65,611.4602 |
5.8860 USDT |
4.4900 USDT |
6.0000 USDT |
4.8250 USDT |
| 2024-04-11 |
6.0167 USDT |
19,894.4806 |
5.9390 USDT |
5.8300 USDT |
6.1960 USDT |
5.8300 USDT |
| 2024-04-10 |
5.7611 USDT |
12,323.4719 |
5.7780 USDT |
5.5620 USDT |
5.9540 USDT |
5.9370 USDT |
| 2024-04-09 |
5.9823 USDT |
16,272.7694 |
6.1680 USDT |
5.7220 USDT |
6.1970 USDT |
5.7570 USDT |
| 2024-04-08 |
6.2360 USDT |
19,988.0919 |
6.1610 USDT |
6.0770 USDT |
6.3760 USDT |
6.1480 USDT |
| 2024-04-07 |
6.0313 USDT |
16,151.8650 |
6.0160 USDT |
5.9200 USDT |
6.1880 USDT |
6.1430 USDT |
| 2024-04-06 |
5.8241 USDT |
18,446.0519 |
5.6240 USDT |
5.6240 USDT |
6.0610 USDT |
5.9700 USDT |
| 2024-04-05 |
5.7087 USDT |
13,190.7895 |
5.8870 USDT |
5.4680 USDT |
5.9200 USDT |
5.5960 USDT |
| 2024-04-04 |
5.9474 USDT |
23,030.0320 |
5.7550 USDT |
5.6170 USDT |
6.1560 USDT |
5.9340 USDT |
| 2024-04-03 |
5.8274 USDT |
47,958.2554 |
5.6670 USDT |
5.4880 USDT |
5.9620 USDT |
5.7200 USDT |
| 2024-04-02 |
5.7365 USDT |
32,912.6540 |
6.1560 USDT |
5.4660 USDT |
6.1560 USDT |
5.6570 USDT |
| 2024-04-01 |
6.0322 USDT |
38,945.0265 |
6.2750 USDT |
5.8330 USDT |
6.3780 USDT |
6.1520 USDT |
| 2024-03-31 |
6.1491 USDT |
32,708.1382 |
6.0060 USDT |
5.9030 USDT |
6.2900 USDT |
6.2770 USDT |
| 2024-03-30 |
6.1584 USDT |
25,970.3226 |
6.3480 USDT |
5.9870 USDT |
6.3660 USDT |
6.0090 USDT |
| 2024-03-29 |
6.4353 USDT |
40,050.9341 |
6.6110 USDT |
6.2490 USDT |
6.6110 USDT |
6.3450 USDT |
| 2024-03-28 |
6.6689 USDT |
47,731.4609 |
6.7270 USDT |
6.5430 USDT |
6.8810 USDT |
6.6090 USDT |
| 2024-03-27 |
7.1069 USDT |
80,100.1293 |
7.1730 USDT |
6.6670 USDT |
7.4870 USDT |
6.7270 USDT |