Identifier on Binance: FORTHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
1.7144 USDT |
7,651.4000 |
1.7100 USDT |
1.7060 USDT |
1.7170 USDT |
1.7200 USDT |
| 2025-12-05 |
1.7292 USDT |
125,948.5000 |
1.7170 USDT |
1.6630 USDT |
1.7020 USDT |
1.7100 USDT |
| 2025-12-04 |
1.7657 USDT |
351,481.5400 |
1.7500 USDT |
1.7070 USDT |
1.7240 USDT |
1.7180 USDT |
| 2025-12-03 |
1.6789 USDT |
120,605.9100 |
1.6190 USDT |
1.6150 USDT |
1.6260 USDT |
1.7500 USDT |
| 2025-12-02 |
1.6245 USDT |
132,542.0900 |
1.5740 USDT |
1.5520 USDT |
1.5610 USDT |
1.6260 USDT |
| 2025-12-01 |
1.5805 USDT |
132,627.3000 |
1.6680 USDT |
1.5430 USDT |
1.5580 USDT |
1.5800 USDT |
| 2025-11-30 |
1.6807 USDT |
47,548.1200 |
1.6830 USDT |
1.6640 USDT |
1.6720 USDT |
1.6910 USDT |
| 2025-11-29 |
1.7152 USDT |
148,478.0900 |
1.7180 USDT |
1.6700 USDT |
1.6860 USDT |
1.6840 USDT |
| 2025-11-28 |
1.7418 USDT |
101,572.9400 |
1.7800 USDT |
1.7000 USDT |
1.7150 USDT |
1.7140 USDT |
| 2025-11-27 |
1.7856 USDT |
75,851.0100 |
1.7880 USDT |
1.7670 USDT |
1.7750 USDT |
1.7780 USDT |
| 2025-11-26 |
1.7877 USDT |
110,787.8500 |
1.8180 USDT |
1.7480 USDT |
1.7670 USDT |
1.7900 USDT |
| 2025-11-25 |
1.8046 USDT |
72,043.0600 |
1.8220 USDT |
1.7730 USDT |
1.7930 USDT |
1.7990 USDT |
| 2025-11-24 |
1.8010 USDT |
83,527.9200 |
1.7600 USDT |
1.7540 USDT |
1.7720 USDT |
1.8280 USDT |
| 2025-11-23 |
1.7877 USDT |
71,011.0600 |
1.7820 USDT |
1.7590 USDT |
1.7810 USDT |
1.7590 USDT |
| 2025-11-22 |
1.7654 USDT |
83,245.8400 |
1.7640 USDT |
1.7220 USDT |
1.7460 USDT |
1.7830 USDT |
| 2025-11-21 |
1.7795 USDT |
263,050.8600 |
1.9250 USDT |
1.6960 USDT |
1.7300 USDT |
1.7620 USDT |
| 2025-11-20 |
1.9620 USDT |
98,131.2700 |
1.9650 USDT |
1.8870 USDT |
1.9280 USDT |
1.9730 USDT |
| 2025-11-19 |
1.9446 USDT |
134,062.4200 |
1.9710 USDT |
1.8790 USDT |
1.9090 USDT |
1.9620 USDT |
| 2025-11-18 |
1.9467 USDT |
80,194.4600 |
1.9450 USDT |
1.9120 USDT |
1.9350 USDT |
1.9730 USDT |
| 2025-11-17 |
1.9804 USDT |
188,081.0900 |
1.9690 USDT |
1.9110 USDT |
1.9340 USDT |
1.9350 USDT |
| 2025-11-16 |
1.9867 USDT |
154,269.3100 |
2.0140 USDT |
1.9160 USDT |
1.9460 USDT |
1.9750 USDT |
| 2025-11-15 |
2.0111 USDT |
108,918.3400 |
1.9780 USDT |
1.9740 USDT |
1.9940 USDT |
1.9930 USDT |
| 2025-11-14 |
1.9967 USDT |
230,513.6400 |
2.0110 USDT |
1.9450 USDT |
1.9880 USDT |
1.9730 USDT |
| 2025-11-13 |
2.0434 USDT |
87,133.0900 |
2.0560 USDT |
1.9580 USDT |
1.9870 USDT |
1.9690 USDT |
| 2025-11-12 |
2.0881 USDT |
159,048.2500 |
2.0900 USDT |
2.0110 USDT |
2.0430 USDT |
2.0520 USDT |
| 2025-11-11 |
2.1436 USDT |
120,718.5800 |
2.1840 USDT |
2.0780 USDT |
2.0970 USDT |
2.1140 USDT |
| 2025-11-10 |
2.1937 USDT |
337,113.6500 |
2.1840 USDT |
2.1350 USDT |
2.1720 USDT |
2.1970 USDT |
| 2025-11-09 |
2.1596 USDT |
117,696.3300 |
2.1770 USDT |
2.1030 USDT |
2.1290 USDT |
2.1820 USDT |
| 2025-11-08 |
2.1743 USDT |
258,833.1600 |
2.2160 USDT |
2.1100 USDT |
2.1580 USDT |
2.1880 USDT |
| 2025-11-07 |
2.1150 USDT |
469,783.7000 |
2.0740 USDT |
2.0130 USDT |
2.0750 USDT |
2.2080 USDT |
| 2025-11-06 |
2.0915 USDT |
557,091.5200 |
2.0440 USDT |
1.9980 USDT |
2.0360 USDT |
2.0610 USDT |
| 2025-11-05 |
1.9746 USDT |
137,082.8400 |
1.9600 USDT |
1.8660 USDT |
1.9400 USDT |
2.0350 USDT |
| 2025-11-04 |
1.9685 USDT |
266,111.2700 |
2.0190 USDT |
1.8510 USDT |
1.9440 USDT |
1.9800 USDT |
| 2025-11-03 |
2.0564 USDT |
255,992.5100 |
2.2380 USDT |
1.9180 USDT |
2.0060 USDT |
2.0000 USDT |
| 2025-11-02 |
2.2212 USDT |
74,574.4500 |
2.2570 USDT |
2.1730 USDT |
2.2050 USDT |
2.2230 USDT |
| 2025-11-01 |
2.2511 USDT |
115,970.5800 |
2.2770 USDT |
2.2080 USDT |
2.2450 USDT |
2.2450 USDT |
| 2025-10-31 |
2.2503 USDT |
155,656.3400 |
2.2040 USDT |
2.2000 USDT |
2.2160 USDT |
2.2800 USDT |
| 2025-10-30 |
2.2468 USDT |
326,871.7000 |
2.3060 USDT |
2.1150 USDT |
2.1410 USDT |
2.1920 USDT |
| 2025-10-29 |
2.3913 USDT |
627,536.8900 |
2.2930 USDT |
2.2390 USDT |
2.2700 USDT |
2.3090 USDT |
| 2025-10-28 |
2.3032 USDT |
228,473.3200 |
2.3280 USDT |
2.1850 USDT |
2.2480 USDT |
2.2840 USDT |
| 2025-10-27 |
2.3318 USDT |
342,565.7200 |
2.3700 USDT |
2.2480 USDT |
2.2850 USDT |
2.3350 USDT |
| 2025-10-26 |
2.4133 USDT |
955,464.4100 |
2.4200 USDT |
2.3420 USDT |
2.3750 USDT |
2.3750 USDT |
| 2025-10-25 |
2.4265 USDT |
1,345,017.6500 |
2.1900 USDT |
2.1420 USDT |
2.1580 USDT |
2.3900 USDT |
| 2025-10-24 |
2.1757 USDT |
81,614.9200 |
2.1570 USDT |
2.1490 USDT |
2.1640 USDT |
2.1960 USDT |
| 2025-10-23 |
2.1495 USDT |
91,741.9300 |
2.1120 USDT |
2.1060 USDT |
2.1260 USDT |
2.1440 USDT |
| 2025-10-22 |
2.1387 USDT |
179,649.9900 |
2.1610 USDT |
2.0450 USDT |
2.0830 USDT |
2.0830 USDT |
| 2025-10-21 |
2.2175 USDT |
160,299.6500 |
2.2270 USDT |
2.1520 USDT |
2.1810 USDT |
2.2200 USDT |
| 2025-10-20 |
2.2827 USDT |
498,453.0300 |
2.2140 USDT |
2.1840 USDT |
2.2180 USDT |
2.2450 USDT |
| 2025-10-19 |
2.3081 USDT |
1,076,077.8000 |
2.1530 USDT |
2.1140 USDT |
2.1520 USDT |
2.2420 USDT |
| 2025-10-18 |
2.1483 USDT |
57,190.1700 |
2.1260 USDT |
2.1120 USDT |
2.1340 USDT |
2.1470 USDT |