Identifier on Kucoin: FORESTPLUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-19 |
0.1408 USDT |
123,545.8190 |
0.1410 USDT |
0.1385 USDT |
0.1416 USDT |
0.1410 USDT |
| 2020-01-18 |
0.1412 USDT |
158,984.1363 |
0.1400 USDT |
0.1400 USDT |
0.1430 USDT |
0.1409 USDT |
| 2020-01-17 |
0.1407 USDT |
116,011.3253 |
0.1398 USDT |
0.1380 USDT |
0.1430 USDT |
0.1401 USDT |
| 2020-01-16 |
0.1357 USDT |
102,315.1613 |
0.1454 USDT |
0.1300 USDT |
0.1454 USDT |
0.1398 USDT |
| 2020-01-15 |
0.1354 USDT |
100,393.8025 |
0.1326 USDT |
0.1269 USDT |
0.1500 USDT |
0.1347 USDT |
| 2020-01-14 |
0.1329 USDT |
126,871.9435 |
0.1292 USDT |
0.1267 USDT |
0.1373 USDT |
0.1328 USDT |
| 2020-01-13 |
0.1282 USDT |
17,387.6366 |
0.1296 USDT |
0.1215 USDT |
0.1320 USDT |
0.1293 USDT |
| 2020-01-12 |
0.1293 USDT |
45,578.4714 |
0.1302 USDT |
0.1250 USDT |
0.1315 USDT |
0.1296 USDT |
| 2020-01-11 |
0.1301 USDT |
14,084.1329 |
0.1300 USDT |
0.1278 USDT |
0.1332 USDT |
0.1301 USDT |
| 2020-01-10 |
0.1348 USDT |
22,317.1412 |
0.1376 USDT |
0.1300 USDT |
0.1398 USDT |
0.1309 USDT |
| 2020-01-09 |
0.1379 USDT |
140,500.2579 |
0.1381 USDT |
0.1306 USDT |
0.1433 USDT |
0.1378 USDT |
| 2020-01-08 |
0.1403 USDT |
215,385.3284 |
0.1278 USDT |
0.1278 USDT |
0.1514 USDT |
0.1378 USDT |
| 2020-01-07 |
0.1391 USDT |
284,089.7189 |
0.1490 USDT |
0.1215 USDT |
0.1505 USDT |
0.1278 USDT |
| 2020-01-06 |
0.1515 USDT |
166,391.2088 |
0.1509 USDT |
0.1480 USDT |
0.1559 USDT |
0.1487 USDT |
| 2020-01-05 |
0.1530 USDT |
207,684.4282 |
0.1532 USDT |
0.1480 USDT |
0.1580 USDT |
0.1506 USDT |
| 2020-01-04 |
0.1551 USDT |
196,883.2959 |
0.1545 USDT |
0.1530 USDT |
0.1586 USDT |
0.1561 USDT |
| 2020-01-03 |
0.1551 USDT |
132,810.1149 |
0.1535 USDT |
0.1521 USDT |
0.1630 USDT |
0.1542 USDT |
| 2020-01-02 |
0.1587 USDT |
262,483.6201 |
0.1639 USDT |
0.1500 USDT |
0.1640 USDT |
0.1557 USDT |
| 2020-01-01 |
0.1652 USDT |
149,919.0545 |
0.1657 USDT |
0.1630 USDT |
0.1710 USDT |
0.1638 USDT |
| 2019-12-31 |
0.1680 USDT |
150,117.0505 |
0.1742 USDT |
0.1657 USDT |
0.1750 USDT |
0.1667 USDT |
| 2019-12-30 |
0.1703 USDT |
185,280.0719 |
0.1737 USDT |
0.1640 USDT |
0.1775 USDT |
0.1740 USDT |
| 2019-12-29 |
0.1771 USDT |
145,313.0850 |
0.1845 USDT |
0.1730 USDT |
0.1845 USDT |
0.1741 USDT |
| 2019-12-28 |
0.1840 USDT |
160,077.3148 |
0.1820 USDT |
0.1760 USDT |
0.1999 USDT |
0.1849 USDT |
| 2019-12-27 |
0.1768 USDT |
339,081.4948 |
0.1955 USDT |
0.1500 USDT |
0.2100 USDT |
0.1814 USDT |
| 2019-12-26 |
0.2003 USDT |
179,442.4544 |
0.2001 USDT |
0.1920 USDT |
0.2277 USDT |
0.1953 USDT |
| 2019-12-25 |
0.2182 USDT |
294,210.5559 |
0.2353 USDT |
0.2000 USDT |
0.2429 USDT |
0.2037 USDT |
| 2019-12-24 |
0.2458 USDT |
337,474.0727 |
0.2501 USDT |
0.2350 USDT |
0.2700 USDT |
0.2353 USDT |
| 2019-12-23 |
0.2534 USDT |
342,736.4647 |
0.2700 USDT |
0.2200 USDT |
0.2800 USDT |
0.2504 USDT |
| 2019-12-22 |
0.2738 USDT |
218,195.2477 |
0.2799 USDT |
0.2650 USDT |
0.2854 USDT |
0.2697 USDT |
| 2019-12-21 |
0.2838 USDT |
261,516.0246 |
0.2874 USDT |
0.2790 USDT |
0.2882 USDT |
0.2796 USDT |
| 2019-12-20 |
0.2976 USDT |
263,483.4671 |
0.3032 USDT |
0.2850 USDT |
0.3200 USDT |
0.2876 USDT |
| 2019-12-19 |
0.3057 USDT |
203,598.1296 |
0.3095 USDT |
0.3013 USDT |
0.3230 USDT |
0.3032 USDT |
| 2019-12-18 |
0.3176 USDT |
315,342.3227 |
0.3284 USDT |
0.3070 USDT |
0.3400 USDT |
0.3096 USDT |
| 2019-12-17 |
0.3387 USDT |
361,105.4145 |
0.3465 USDT |
0.3285 USDT |
0.3545 USDT |
0.3285 USDT |
| 2019-12-16 |
0.3541 USDT |
299,553.1339 |
0.3601 USDT |
0.3300 USDT |
0.3690 USDT |
0.3466 USDT |
| 2019-12-15 |
0.3620 USDT |
165,141.7986 |
0.3671 USDT |
0.3550 USDT |
0.3720 USDT |
0.3600 USDT |
| 2019-12-14 |
0.3723 USDT |
237,029.6223 |
0.3777 USDT |
0.3615 USDT |
0.3792 USDT |
0.3660 USDT |
| 2019-12-13 |
0.3793 USDT |
333,033.7386 |
0.3788 USDT |
0.3701 USDT |
0.4000 USDT |
0.3764 USDT |
| 2019-12-12 |
0.3762 USDT |
296,199.4694 |
0.3871 USDT |
0.3700 USDT |
0.3882 USDT |
0.3774 USDT |
| 2019-12-11 |
0.3875 USDT |
274,892.4415 |
0.3786 USDT |
0.3786 USDT |
0.3990 USDT |
0.3863 USDT |
| 2019-12-10 |
0.3804 USDT |
255,288.7657 |
0.3799 USDT |
0.3566 USDT |
0.3988 USDT |
0.3801 USDT |
| 2019-12-09 |
0.3757 USDT |
171,601.7687 |
0.3730 USDT |
0.3583 USDT |
0.3980 USDT |
0.3801 USDT |
| 2019-12-08 |
0.3739 USDT |
242,003.2425 |
0.3602 USDT |
0.3310 USDT |
0.4000 USDT |
0.3741 USDT |
| 2019-12-07 |
0.3630 USDT |
204,605.4154 |
0.3950 USDT |
0.3194 USDT |
0.3950 USDT |
0.3571 USDT |
| 2019-12-06 |
0.3831 USDT |
299,908.6967 |
0.3899 USDT |
0.3502 USDT |
0.4251 USDT |
0.3726 USDT |
| 2019-12-05 |
0.4134 USDT |
226,326.1451 |
0.4374 USDT |
0.3627 USDT |
0.4925 USDT |
0.4080 USDT |
| 2019-12-04 |
0.4597 USDT |
366,610.5254 |
0.5341 USDT |
0.4000 USDT |
0.5500 USDT |
0.4400 USDT |
| 2019-12-03 |
0.5696 USDT |
175,892.9661 |
0.6410 USDT |
0.5000 USDT |
0.6410 USDT |
0.5341 USDT |
| 2019-12-02 |
0.6314 USDT |
386,779.1599 |
0.7247 USDT |
0.5070 USDT |
0.7900 USDT |
0.6556 USDT |
| 2019-12-01 |
0.7589 USDT |
123,230.9276 |
0.8284 USDT |
0.7100 USDT |
0.8450 USDT |
0.7246 USDT |