Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0246 USDT |
291,843.7000 FORT |
0.0234 USDT |
0.0234 USDT |
0.0265 USDT |
0.0238 USDT |
| 2025-12-04 |
0.0243 USDT |
54,325.9000 FORT |
0.0246 USDT |
0.0240 USDT |
0.0250 USDT |
0.0241 USDT |
| 2025-12-03 |
0.0250 USDT |
290,747.0000 FORT |
0.0243 USDT |
0.0240 USDT |
0.0260 USDT |
0.0245 USDT |
| 2025-12-02 |
0.0254 USDT |
1,887,312.3000 FORT |
0.0224 USDT |
0.0224 USDT |
0.0289 USDT |
0.0240 USDT |
| 2025-12-01 |
0.0230 USDT |
181,154.2000 FORT |
0.0242 USDT |
0.0222 USDT |
0.0242 USDT |
0.0223 USDT |
| 2025-11-30 |
0.0257 USDT |
780,820.0000 FORT |
0.0240 USDT |
0.0236 USDT |
0.0276 USDT |
0.0242 USDT |
| 2025-11-29 |
0.0248 USDT |
1,138,794.0000 FORT |
0.0254 USDT |
0.0236 USDT |
0.0260 USDT |
0.0240 USDT |
| 2025-11-28 |
0.0265 USDT |
1,659,946.7000 FORT |
0.0247 USDT |
0.0243 USDT |
0.0295 USDT |
0.0257 USDT |
| 2025-11-27 |
0.0260 USDT |
984,859.7000 FORT |
0.0278 USDT |
0.0240 USDT |
0.0289 USDT |
0.0248 USDT |
| 2025-11-26 |
0.0293 USDT |
2,243,633.4000 FORT |
0.0312 USDT |
0.0254 USDT |
0.0335 USDT |
0.0275 USDT |
| 2025-11-25 |
0.0279 USDT |
6,243,866.7000 FORT |
0.0225 USDT |
0.0224 USDT |
0.0348 USDT |
0.0329 USDT |
| 2025-11-24 |
0.0222 USDT |
748,396.1000 FORT |
0.0215 USDT |
0.0213 USDT |
0.0239 USDT |
0.0225 USDT |
| 2025-11-23 |
0.0219 USDT |
309,476.8000 FORT |
0.0217 USDT |
0.0215 USDT |
0.0222 USDT |
0.0216 USDT |
| 2025-11-22 |
0.0224 USDT |
591,480.0276 FORT |
0.0232 USDT |
0.0215 USDT |
0.0236 USDT |
0.0221 USDT |
| 2025-11-21 |
0.0254 USDT |
1,479,582.4000 FORT |
0.0274 USDT |
0.0233 USDT |
0.0279 USDT |
0.0233 USDT |
| 2025-11-20 |
0.0333 USDT |
3,211,374.7000 FORT |
0.0387 USDT |
0.0268 USDT |
0.0411 USDT |
0.0276 USDT |
| 2025-11-19 |
0.0360 USDT |
6,216,312.9631 FORT |
0.0244 USDT |
0.0244 USDT |
0.0477 USDT |
0.0375 USDT |
| 2025-11-18 |
0.0235 USDT |
414,791.7000 FORT |
0.0227 USDT |
0.0225 USDT |
0.0239 USDT |
0.0233 USDT |
| 2025-11-17 |
0.0251 USDT |
83,895.3471 FORT |
0.0254 USDT |
0.0239 USDT |
0.0259 USDT |
0.0239 USDT |
| 2025-11-16 |
0.0257 USDT |
119,529.1283 FORT |
0.0258 USDT |
0.0247 USDT |
0.0269 USDT |
0.0253 USDT |
| 2025-11-15 |
0.0263 USDT |
52,068.0000 FORT |
0.0267 USDT |
0.0258 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-11-14 |
0.0264 USDT |
314,769.6000 FORT |
0.0265 USDT |
0.0256 USDT |
0.0274 USDT |
0.0263 USDT |
| 2025-11-13 |
0.0286 USDT |
216,917.8000 FORT |
0.0284 USDT |
0.0280 USDT |
0.0294 USDT |
0.0282 USDT |
| 2025-11-12 |
0.0287 USDT |
341,548.6000 FORT |
0.0288 USDT |
0.0273 USDT |
0.0301 USDT |
0.0281 USDT |
| 2025-11-11 |
0.0303 USDT |
196,783.4000 FORT |
0.0312 USDT |
0.0288 USDT |
0.0324 USDT |
0.0292 USDT |
| 2025-11-10 |
0.0321 USDT |
136,278.2000 FORT |
0.0320 USDT |
0.0315 USDT |
0.0326 USDT |
0.0315 USDT |
| 2025-11-09 |
0.0314 USDT |
68,783.1000 FORT |
0.0314 USDT |
0.0309 USDT |
0.0320 USDT |
0.0311 USDT |
| 2025-11-08 |
0.0325 USDT |
108,536.1000 FORT |
0.0326 USDT |
0.0311 USDT |
0.0333 USDT |
0.0311 USDT |
| 2025-11-07 |
0.0329 USDT |
502,423.3000 FORT |
0.0317 USDT |
0.0303 USDT |
0.0354 USDT |
0.0331 USDT |
| 2025-11-06 |
0.0313 USDT |
660,127.4325 FORT |
0.0289 USDT |
0.0286 USDT |
0.0337 USDT |
0.0305 USDT |
| 2025-11-05 |
0.0284 USDT |
288,317.6733 FORT |
0.0283 USDT |
0.0273 USDT |
0.0295 USDT |
0.0293 USDT |
| 2025-11-04 |
0.0286 USDT |
223,473.4955 FORT |
0.0305 USDT |
0.0265 USDT |
0.0315 USDT |
0.0280 USDT |
| 2025-11-03 |
0.0335 USDT |
11,345.0394 FORT |
0.0346 USDT |
0.0331 USDT |
0.0346 USDT |
0.0333 USDT |
| 2025-11-02 |
0.0339 USDT |
29,373.3764 FORT |
0.0345 USDT |
0.0337 USDT |
0.0345 USDT |
0.0338 USDT |
| 2025-11-01 |
0.0352 USDT |
86,879.8352 FORT |
0.0348 USDT |
0.0345 USDT |
0.0365 USDT |
0.0351 USDT |
| 2025-10-31 |
0.0358 USDT |
187,735.9319 FORT |
0.0339 USDT |
0.0338 USDT |
0.0385 USDT |
0.0349 USDT |
| 2025-10-30 |
0.0342 USDT |
71,351.8782 FORT |
0.0354 USDT |
0.0332 USDT |
0.0367 USDT |
0.0337 USDT |
| 2025-10-29 |
0.0357 USDT |
28,276.3202 FORT |
0.0360 USDT |
0.0346 USDT |
0.0362 USDT |
0.0353 USDT |
| 2025-10-28 |
0.0362 USDT |
53,054.5028 FORT |
0.0366 USDT |
0.0358 USDT |
0.0373 USDT |
0.0368 USDT |
| 2025-10-27 |
0.0366 USDT |
25,056.9379 FORT |
0.0369 USDT |
0.0357 USDT |
0.0374 USDT |
0.0357 USDT |
| 2025-10-26 |
0.0363 USDT |
23,554.6905 FORT |
0.0371 USDT |
0.0360 USDT |
0.0371 USDT |
0.0365 USDT |
| 2025-10-25 |
0.0377 USDT |
13,260.5933 FORT |
0.0376 USDT |
0.0374 USDT |
0.0381 USDT |
0.0377 USDT |
| 2025-10-24 |
0.0377 USDT |
65,423.5131 FORT |
0.0391 USDT |
0.0366 USDT |
0.0395 USDT |
0.0369 USDT |
| 2025-10-23 |
0.0377 USDT |
150,524.8431 FORT |
0.0370 USDT |
0.0365 USDT |
0.0393 USDT |
0.0388 USDT |
| 2025-10-22 |
0.0374 USDT |
71,497.9651 FORT |
0.0376 USDT |
0.0364 USDT |
0.0382 USDT |
0.0367 USDT |
| 2025-10-21 |
0.0393 USDT |
183,555.7556 FORT |
0.0388 USDT |
0.0370 USDT |
0.0421 USDT |
0.0389 USDT |
| 2025-10-20 |
0.0412 USDT |
767,034.4762 FORT |
0.0363 USDT |
0.0363 USDT |
0.0441 USDT |
0.0385 USDT |
| 2025-10-19 |
0.0361 USDT |
16,907.9272 FORT |
0.0358 USDT |
0.0358 USDT |
0.0367 USDT |
0.0367 USDT |
| 2025-10-18 |
0.0359 USDT |
111,402.3652 FORT |
0.0359 USDT |
0.0347 USDT |
0.0373 USDT |
0.0361 USDT |
| 2025-10-17 |
0.0360 USDT |
499,886.7396 FORT |
0.0371 USDT |
0.0337 USDT |
0.0391 USDT |
0.0359 USDT |