Identifier on Binance: FORTHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
17.6933 USDT |
716,466.9650 |
18.0060 USDT |
16.8510 USDT |
17.0780 USDT |
16.9920 USDT |
| 2021-07-02 |
17.5193 USDT |
2,394,344.4840 |
14.1480 USDT |
13.6450 USDT |
13.7940 USDT |
17.2620 USDT |
| 2021-07-01 |
14.2235 USDT |
411,736.7970 |
15.4990 USDT |
13.5010 USDT |
13.8990 USDT |
14.1800 USDT |
| 2021-06-30 |
15.5065 USDT |
269,769.3410 |
16.4630 USDT |
14.4350 USDT |
14.8050 USDT |
15.2480 USDT |
| 2021-06-29 |
17.0345 USDT |
486,202.2500 |
17.1280 USDT |
16.4100 USDT |
16.8260 USDT |
16.6880 USDT |
| 2021-06-28 |
17.3660 USDT |
1,173,917.9820 |
19.0000 USDT |
16.0000 USDT |
16.6290 USDT |
17.0560 USDT |
| 2021-06-27 |
18.7551 USDT |
4,807,518.5880 |
13.3870 USDT |
12.7450 USDT |
13.3050 USDT |
16.8930 USDT |
| 2021-06-26 |
14.3513 USDT |
1,644,056.9410 |
10.3550 USDT |
9.7000 USDT |
10.0520 USDT |
13.0030 USDT |
| 2021-06-25 |
10.9422 USDT |
78,976.4070 |
11.6590 USDT |
10.2170 USDT |
10.4370 USDT |
10.4370 USDT |
| 2021-06-24 |
11.7378 USDT |
91,389.7060 |
11.5610 USDT |
11.0380 USDT |
11.3090 USDT |
11.5880 USDT |
| 2021-06-23 |
11.6176 USDT |
94,107.8620 |
10.6780 USDT |
10.2620 USDT |
11.1690 USDT |
11.3190 USDT |
| 2021-06-22 |
10.9183 USDT |
141,862.0690 |
11.3900 USDT |
9.6260 USDT |
10.5020 USDT |
10.6590 USDT |
| 2021-06-21 |
13.2293 USDT |
138,354.9290 |
15.0120 USDT |
11.3450 USDT |
11.7430 USDT |
11.7430 USDT |
| 2021-06-20 |
14.7833 USDT |
104,519.5010 |
15.1000 USDT |
13.9930 USDT |
14.4380 USDT |
14.9640 USDT |
| 2021-06-19 |
15.9031 USDT |
179,953.7510 |
14.8630 USDT |
14.3190 USDT |
14.6770 USDT |
15.1330 USDT |
| 2021-06-18 |
15.5421 USDT |
63,160.1870 |
16.1320 USDT |
14.5730 USDT |
14.9710 USDT |
14.8060 USDT |
| 2021-06-17 |
16.5150 USDT |
71,597.8670 |
16.0310 USDT |
15.8420 USDT |
16.0480 USDT |
15.9190 USDT |
| 2021-06-16 |
17.1644 USDT |
164,302.9030 |
16.4000 USDT |
15.8470 USDT |
16.2080 USDT |
16.1360 USDT |
| 2021-06-15 |
16.6722 USDT |
85,803.9120 |
16.5950 USDT |
16.2500 USDT |
16.4260 USDT |
16.3960 USDT |
| 2021-06-14 |
16.7609 USDT |
72,706.0430 |
16.3750 USDT |
16.2230 USDT |
16.4760 USDT |
16.5800 USDT |
| 2021-06-13 |
16.1503 USDT |
78,591.6490 |
15.7870 USDT |
15.4860 USDT |
15.8070 USDT |
16.6520 USDT |
| 2021-06-12 |
16.7102 USDT |
367,096.2000 |
14.7670 USDT |
14.0100 USDT |
14.4010 USDT |
15.9160 USDT |
| 2021-06-11 |
16.0886 USDT |
144,012.1140 |
16.5000 USDT |
14.9030 USDT |
15.3690 USDT |
15.3360 USDT |
| 2021-06-10 |
18.1231 USDT |
395,218.9430 |
17.7310 USDT |
16.1960 USDT |
16.8600 USDT |
16.7030 USDT |
| 2021-06-09 |
17.9089 USDT |
91,323.5740 |
17.8070 USDT |
16.5320 USDT |
16.8860 USDT |
17.6040 USDT |
| 2021-06-08 |
17.3652 USDT |
167,522.8290 |
17.6150 USDT |
16.0010 USDT |
16.9640 USDT |
17.7980 USDT |
| 2021-06-07 |
19.7866 USDT |
47,218.0760 |
19.9970 USDT |
18.6140 USDT |
18.7940 USDT |
18.6690 USDT |
| 2021-06-06 |
20.1814 USDT |
38,078.5560 |
19.9610 USDT |
19.8570 USDT |
20.0590 USDT |
20.0950 USDT |
| 2021-06-05 |
20.6746 USDT |
91,251.0280 |
20.5700 USDT |
19.7240 USDT |
20.0880 USDT |
20.0060 USDT |
| 2021-06-04 |
20.4736 USDT |
107,160.4020 |
22.2260 USDT |
19.5830 USDT |
20.1200 USDT |
20.5820 USDT |
| 2021-06-03 |
22.3101 USDT |
119,699.4810 |
21.8310 USDT |
21.6460 USDT |
21.9830 USDT |
22.1470 USDT |
| 2021-06-02 |
21.8862 USDT |
96,117.7550 |
21.9680 USDT |
21.0000 USDT |
21.7690 USDT |
21.9020 USDT |
| 2021-06-01 |
22.5251 USDT |
93,944.6300 |
23.5030 USDT |
21.5380 USDT |
22.0820 USDT |
22.2480 USDT |
| 2021-05-31 |
22.5171 USDT |
183,887.2010 |
21.9800 USDT |
20.5000 USDT |
20.7710 USDT |
23.8000 USDT |
| 2021-05-30 |
21.6336 USDT |
265,267.7590 |
22.8020 USDT |
20.3820 USDT |
21.2870 USDT |
21.3450 USDT |
| 2021-05-29 |
22.3592 USDT |
688,217.2880 |
19.3650 USDT |
19.1100 USDT |
19.4660 USDT |
22.8580 USDT |
| 2021-05-28 |
21.3648 USDT |
270,196.0720 |
23.2000 USDT |
18.4120 USDT |
18.8670 USDT |
18.5370 USDT |
| 2021-05-27 |
22.9593 USDT |
324,121.0680 |
19.6730 USDT |
17.9590 USDT |
18.9020 USDT |
22.4540 USDT |
| 2021-05-26 |
19.3938 USDT |
156,662.9200 |
18.0680 USDT |
17.8680 USDT |
18.2280 USDT |
19.6560 USDT |
| 2021-05-25 |
17.9332 USDT |
121,783.8720 |
19.0570 USDT |
16.0000 USDT |
17.1450 USDT |
18.1480 USDT |
| 2021-05-24 |
17.7363 USDT |
161,760.0130 |
15.9670 USDT |
15.1020 USDT |
15.5610 USDT |
18.6930 USDT |
| 2021-05-23 |
16.0404 USDT |
189,583.3080 |
19.0550 USDT |
14.0000 USDT |
14.7120 USDT |
16.0620 USDT |
| 2021-05-22 |
19.1029 USDT |
169,015.5350 |
19.5120 USDT |
18.0000 USDT |
18.5540 USDT |
19.0680 USDT |
| 2021-05-21 |
20.2999 USDT |
245,538.9330 |
21.4610 USDT |
18.0000 USDT |
18.6830 USDT |
18.5450 USDT |
| 2021-05-20 |
21.3580 USDT |
477,647.1660 |
19.4560 USDT |
16.5020 USDT |
18.5060 USDT |
21.2130 USDT |
| 2021-05-19 |
21.9523 USDT |
476,352.0570 |
28.9520 USDT |
7.0990 USDT |
20.7300 USDT |
20.1510 USDT |
| 2021-05-18 |
29.9978 USDT |
161,458.7800 |
30.6790 USDT |
28.9860 USDT |
29.3360 USDT |
29.0660 USDT |
| 2021-05-17 |
30.9521 USDT |
323,828.4690 |
29.6590 USDT |
28.0140 USDT |
29.6250 USDT |
29.6080 USDT |
| 2021-05-16 |
32.0099 USDT |
347,150.8500 |
29.2820 USDT |
27.7230 USDT |
29.2490 USDT |
29.1000 USDT |
| 2021-05-15 |
29.6711 USDT |
194,705.9410 |
30.7250 USDT |
28.2800 USDT |
29.0360 USDT |
28.9720 USDT |