Identifier on Kucoin: FORESTPLUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-30 |
0.8701 USDT |
216,797.3677 |
0.9308 USDT |
0.8006 USDT |
0.9308 USDT |
0.8283 USDT |
| 2019-11-29 |
0.9298 USDT |
317,549.7362 |
0.9246 USDT |
0.9000 USDT |
0.9546 USDT |
0.9307 USDT |
| 2019-11-28 |
0.9248 USDT |
243,047.5142 |
0.9000 USDT |
0.8999 USDT |
0.9500 USDT |
0.9270 USDT |
| 2019-11-27 |
0.9092 USDT |
294,403.0813 |
0.8546 USDT |
0.8210 USDT |
0.9770 USDT |
0.9019 USDT |
| 2019-11-26 |
0.8359 USDT |
334,787.7558 |
0.9522 USDT |
0.6690 USDT |
0.9533 USDT |
0.8624 USDT |
| 2019-11-25 |
0.9757 USDT |
204,235.6725 |
1.1410 USDT |
0.8065 USDT |
1.1411 USDT |
0.9526 USDT |
| 2019-11-24 |
1.2064 USDT |
160,914.9865 |
1.2593 USDT |
1.0000 USDT |
1.2711 USDT |
1.1414 USDT |
| 2019-11-23 |
1.2621 USDT |
192,775.6379 |
1.2609 USDT |
1.2250 USDT |
1.3200 USDT |
1.2590 USDT |
| 2019-11-22 |
1.2261 USDT |
125,849.4819 |
1.2688 USDT |
1.1236 USDT |
1.2889 USDT |
1.2617 USDT |
| 2019-11-21 |
1.2088 USDT |
181,325.5059 |
1.2485 USDT |
1.1564 USDT |
1.3000 USDT |
1.2688 USDT |
| 2019-11-20 |
1.2715 USDT |
151,760.0406 |
1.3334 USDT |
1.1680 USDT |
1.3500 USDT |
1.2475 USDT |
| 2019-11-19 |
1.3734 USDT |
125,348.1834 |
1.4076 USDT |
1.3293 USDT |
1.4080 USDT |
1.3336 USDT |
| 2019-11-18 |
1.4162 USDT |
157,557.1954 |
1.4206 USDT |
1.3924 USDT |
1.4400 USDT |
1.4077 USDT |
| 2019-11-17 |
1.4252 USDT |
140,489.8145 |
1.4321 USDT |
1.4101 USDT |
1.4410 USDT |
1.4206 USDT |
| 2019-11-16 |
1.4392 USDT |
130,388.5494 |
1.4416 USDT |
1.4000 USDT |
1.4600 USDT |
1.4315 USDT |
| 2019-11-15 |
1.4485 USDT |
169,828.4587 |
1.4097 USDT |
1.4000 USDT |
1.4800 USDT |
1.4422 USDT |
| 2019-11-14 |
1.4543 USDT |
141,187.3540 |
1.4624 USDT |
1.4000 USDT |
1.4800 USDT |
1.4100 USDT |
| 2019-11-13 |
1.4825 USDT |
167,147.4189 |
1.5031 USDT |
1.4500 USDT |
1.5050 USDT |
1.4623 USDT |
| 2019-11-12 |
1.5262 USDT |
146,409.9159 |
1.5768 USDT |
1.4844 USDT |
1.5775 USDT |
1.5027 USDT |
| 2019-11-11 |
1.6208 USDT |
182,290.9506 |
1.4630 USDT |
1.4600 USDT |
3.3000 USDT |
1.5753 USDT |
| 2019-11-10 |
1.4531 USDT |
174,200.3160 |
1.4467 USDT |
1.2219 USDT |
1.5500 USDT |
1.4703 USDT |
| 2019-11-09 |
1.4630 USDT |
121,693.7782 |
1.4868 USDT |
1.4380 USDT |
1.4880 USDT |
1.4470 USDT |
| 2019-11-08 |
1.4772 USDT |
111,805.1437 |
1.4773 USDT |
1.4200 USDT |
1.4950 USDT |
1.4874 USDT |
| 2019-11-07 |
1.4870 USDT |
111,675.2058 |
1.5002 USDT |
1.4000 USDT |
1.5100 USDT |
1.4864 USDT |
| 2019-11-06 |
1.4924 USDT |
153,612.9444 |
1.4984 USDT |
1.4700 USDT |
1.5100 USDT |
1.5029 USDT |
| 2019-11-05 |
1.4993 USDT |
72,203.7684 |
1.5017 USDT |
1.4800 USDT |
1.5140 USDT |
1.4985 USDT |
| 2019-11-04 |
1.5094 USDT |
85,228.3436 |
1.4920 USDT |
1.4800 USDT |
1.5700 USDT |
1.5020 USDT |
| 2019-11-03 |
1.5043 USDT |
42,014.3754 |
1.5167 USDT |
1.4814 USDT |
1.5274 USDT |
1.4920 USDT |
| 2019-11-02 |
1.5104 USDT |
35,292.1098 |
1.5151 USDT |
1.4819 USDT |
1.5400 USDT |
1.5153 USDT |
| 2019-11-01 |
1.5013 USDT |
93,894.1705 |
1.5000 USDT |
1.4600 USDT |
1.5492 USDT |
1.5153 USDT |
| 2019-10-31 |
1.5123 USDT |
84,594.1694 |
1.5023 USDT |
1.4700 USDT |
1.5437 USDT |
1.5000 USDT |
| 2019-10-30 |
1.5160 USDT |
80,000.8196 |
1.5370 USDT |
1.5000 USDT |
1.5391 USDT |
1.5021 USDT |
| 2019-10-29 |
1.5246 USDT |
145,756.8259 |
1.5500 USDT |
1.4529 USDT |
1.5600 USDT |
1.5368 USDT |
| 2019-10-28 |
1.5392 USDT |
101,076.4020 |
1.5369 USDT |
1.5000 USDT |
1.5752 USDT |
1.5384 USDT |
| 2019-10-27 |
1.5351 USDT |
55,378.1143 |
1.5373 USDT |
1.4799 USDT |
1.5609 USDT |
1.5369 USDT |
| 2019-10-26 |
1.5597 USDT |
105,670.3636 |
1.5126 USDT |
1.5086 USDT |
1.6016 USDT |
1.5373 USDT |
| 2019-10-25 |
1.5348 USDT |
84,509.7595 |
1.5691 USDT |
1.4550 USDT |
1.5699 USDT |
1.5116 USDT |
| 2019-10-24 |
1.5769 USDT |
80,882.7957 |
1.6000 USDT |
1.5500 USDT |
1.6312 USDT |
1.5699 USDT |
| 2019-10-23 |
1.6007 USDT |
142,498.1642 |
1.5539 USDT |
1.5100 USDT |
1.6975 USDT |
1.6000 USDT |
| 2019-10-22 |
1.5724 USDT |
112,559.3781 |
1.6036 USDT |
1.4236 USDT |
1.6100 USDT |
1.5535 USDT |
| 2019-10-21 |
1.5978 USDT |
134,331.9933 |
1.5914 USDT |
1.5325 USDT |
1.6219 USDT |
1.6037 USDT |
| 2019-10-20 |
1.6042 USDT |
74,196.0342 |
1.6166 USDT |
1.5914 USDT |
1.6220 USDT |
1.5972 USDT |
| 2019-10-19 |
1.6260 USDT |
120,764.2025 |
1.6437 USDT |
1.6003 USDT |
1.6660 USDT |
1.6168 USDT |
| 2019-10-18 |
1.6350 USDT |
153,536.6103 |
1.6349 USDT |
1.6000 USDT |
1.6897 USDT |
1.6443 USDT |
| 2019-10-17 |
1.6447 USDT |
142,771.6442 |
1.6426 USDT |
1.6200 USDT |
1.6896 USDT |
1.6353 USDT |
| 2019-10-16 |
1.6474 USDT |
40,885.9953 |
1.6589 USDT |
1.6210 USDT |
1.6896 USDT |
1.6428 USDT |
| 2019-10-15 |
1.6368 USDT |
93,053.8239 |
1.6434 USDT |
1.6100 USDT |
1.6899 USDT |
1.6583 USDT |
| 2019-10-14 |
1.6592 USDT |
169,295.7642 |
1.6445 USDT |
1.6172 USDT |
1.7300 USDT |
1.6430 USDT |
| 2019-10-13 |
1.6402 USDT |
74,206.7179 |
1.5441 USDT |
1.5124 USDT |
1.8000 USDT |
1.6752 USDT |
| 2019-10-12 |
1.5303 USDT |
86,187.1496 |
1.5402 USDT |
1.4918 USDT |
1.5586 USDT |
1.5441 USDT |