Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.3370 USDT |
41,062.8646 FORT |
0.3509 USDT |
0.3242 USDT |
0.3513 USDT |
0.3242 USDT |
| 2024-04-24 |
0.3431 USDT |
1,009,290.1957 FORT |
0.2715 USDT |
0.2690 USDT |
0.4000 USDT |
0.3469 USDT |
| 2024-04-23 |
0.2888 USDT |
268,372.1092 FORT |
0.2958 USDT |
0.2709 USDT |
0.3105 USDT |
0.2722 USDT |
| 2024-04-22 |
0.2974 USDT |
561,727.2862 FORT |
0.2671 USDT |
0.2595 USDT |
0.3322 USDT |
0.3114 USDT |
| 2024-04-21 |
0.2641 USDT |
385,700.6211 FORT |
0.2383 USDT |
0.2331 USDT |
0.3038 USDT |
0.2875 USDT |
| 2024-04-20 |
0.2344 USDT |
168,589.3039 FORT |
0.2269 USDT |
0.2217 USDT |
0.2481 USDT |
0.2392 USDT |
| 2024-04-19 |
0.2281 USDT |
234,790.4798 FORT |
0.2322 USDT |
0.2139 USDT |
0.2368 USDT |
0.2259 USDT |
| 2024-04-18 |
0.2356 USDT |
308,469.0239 FORT |
0.2332 USDT |
0.2208 USDT |
0.2491 USDT |
0.2373 USDT |
| 2024-04-17 |
0.2299 USDT |
906,803.8966 FORT |
0.2038 USDT |
0.2014 USDT |
0.2500 USDT |
0.2325 USDT |
| 2024-04-16 |
0.2042 USDT |
377,066.4840 FORT |
0.2006 USDT |
0.1867 USDT |
0.2222 USDT |
0.2028 USDT |
| 2024-04-15 |
0.1987 USDT |
734,594.7911 FORT |
0.2014 USDT |
0.1900 USDT |
0.2201 USDT |
0.2002 USDT |
| 2024-04-14 |
0.2216 USDT |
1,540,512.5380 FORT |
0.1976 USDT |
0.1960 USDT |
0.2500 USDT |
0.2026 USDT |
| 2024-04-13 |
0.1943 USDT |
630,674.9630 FORT |
0.1802 USDT |
0.1560 USDT |
0.2220 USDT |
0.2000 USDT |
| 2024-04-12 |
0.2015 USDT |
291,412.7925 FORT |
0.2020 USDT |
0.1788 USDT |
0.2177 USDT |
0.1788 USDT |
| 2024-04-11 |
0.2062 USDT |
69,551.4012 FORT |
0.2119 USDT |
0.2000 USDT |
0.2145 USDT |
0.2030 USDT |
| 2024-04-10 |
0.2008 USDT |
86,794.8809 FORT |
0.2033 USDT |
0.1954 USDT |
0.2054 USDT |
0.2010 USDT |
| 2024-04-09 |
0.2036 USDT |
99,746.1408 FORT |
0.2123 USDT |
0.1970 USDT |
0.2123 USDT |
0.2009 USDT |
| 2024-04-08 |
0.2093 USDT |
136,019.3848 FORT |
0.2134 USDT |
0.2030 USDT |
0.2143 USDT |
0.2088 USDT |
| 2024-04-07 |
0.2214 USDT |
294,627.5008 FORT |
0.2406 USDT |
0.2100 USDT |
0.2407 USDT |
0.2147 USDT |
| 2024-04-06 |
0.2259 USDT |
268,957.8048 FORT |
0.1960 USDT |
0.1940 USDT |
0.2499 USDT |
0.2365 USDT |
| 2024-04-05 |
0.1966 USDT |
174,078.6666 FORT |
0.2000 USDT |
0.1940 USDT |
0.2016 USDT |
0.1972 USDT |
| 2024-04-04 |
0.2070 USDT |
160,859.7821 FORT |
0.2014 USDT |
0.1984 USDT |
0.2134 USDT |
0.2032 USDT |
| 2024-04-03 |
0.2074 USDT |
197,884.4311 FORT |
0.2067 USDT |
0.2019 USDT |
0.2152 USDT |
0.2036 USDT |
| 2024-04-02 |
0.2116 USDT |
97,911.9896 FORT |
0.2199 USDT |
0.2061 USDT |
0.2206 USDT |
0.2065 USDT |
| 2024-04-01 |
0.2240 USDT |
231,898.0803 FORT |
0.2329 USDT |
0.2159 USDT |
0.2351 USDT |
0.2217 USDT |
| 2024-03-31 |
0.2351 USDT |
218,936.3947 FORT |
0.2448 USDT |
0.2302 USDT |
0.2454 USDT |
0.2304 USDT |
| 2024-03-30 |
0.2532 USDT |
420,975.5786 FORT |
0.2417 USDT |
0.2387 USDT |
0.2629 USDT |
0.2487 USDT |
| 2024-03-29 |
0.2321 USDT |
578,913.6824 FORT |
0.2251 USDT |
0.2187 USDT |
0.2547 USDT |
0.2442 USDT |
| 2024-03-28 |
0.2184 USDT |
261,256.0337 FORT |
0.2078 USDT |
0.2005 USDT |
0.2369 USDT |
0.2369 USDT |
| 2024-03-27 |
0.2103 USDT |
447,672.1499 FORT |
0.2116 USDT |
0.2042 USDT |
0.2156 USDT |
0.2094 USDT |
| 2024-03-26 |
0.2121 USDT |
792,893.4532 FORT |
0.2261 USDT |
0.2000 USDT |
0.2261 USDT |
0.2133 USDT |
| 2024-03-25 |
0.2175 USDT |
268,211.8051 FORT |
0.2146 USDT |
0.2110 USDT |
0.2261 USDT |
0.2210 USDT |
| 2024-03-24 |
0.2162 USDT |
342,204.4915 FORT |
0.2202 USDT |
0.2099 USDT |
0.2278 USDT |
0.2165 USDT |
| 2024-03-23 |
0.2203 USDT |
259,972.8816 FORT |
0.2239 USDT |
0.2144 USDT |
0.2257 USDT |
0.2256 USDT |
| 2024-03-22 |
0.2299 USDT |
321,223.8957 FORT |
0.2500 USDT |
0.2166 USDT |
0.2505 USDT |
0.2222 USDT |
| 2024-03-21 |
0.2342 USDT |
642,251.5704 FORT |
0.2210 USDT |
0.2166 USDT |
0.2676 USDT |
0.2516 USDT |
| 2024-03-20 |
0.2079 USDT |
268,845.2134 FORT |
0.2056 USDT |
0.2007 USDT |
0.2207 USDT |
0.2190 USDT |
| 2024-03-19 |
0.2137 USDT |
354,697.3713 FORT |
0.2252 USDT |
0.2026 USDT |
0.2273 USDT |
0.2069 USDT |
| 2024-03-18 |
0.2399 USDT |
331,600.4427 FORT |
0.2509 USDT |
0.2234 USDT |
0.2563 USDT |
0.2288 USDT |
| 2024-03-17 |
0.2316 USDT |
554,017.7617 FORT |
0.2245 USDT |
0.2199 USDT |
0.2512 USDT |
0.2497 USDT |
| 2024-03-16 |
0.2370 USDT |
481,089.5750 FORT |
0.2489 USDT |
0.2214 USDT |
0.2538 USDT |
0.2242 USDT |
| 2024-03-15 |
0.2487 USDT |
784,610.2121 FORT |
0.2632 USDT |
0.2365 USDT |
0.2700 USDT |
0.2538 USDT |
| 2024-03-14 |
0.2567 USDT |
1,039,797.5030 FORT |
0.2688 USDT |
0.2450 USDT |
0.2879 USDT |
0.2505 USDT |
| 2024-03-13 |
0.2694 USDT |
1,617,269.0456 FORT |
0.2886 USDT |
0.2535 USDT |
0.2949 USDT |
0.2674 USDT |
| 2024-03-12 |
0.2884 USDT |
3,195,212.1338 FORT |
0.3150 USDT |
0.2630 USDT |
0.3294 USDT |
0.3037 USDT |
| 2024-03-11 |
0.3462 USDT |
5,447,419.4119 FORT |
0.2523 USDT |
0.2500 USDT |
0.4425 USDT |
0.3604 USDT |
| 2024-03-10 |
0.2232 USDT |
2,808,293.3090 FORT |
0.2114 USDT |
0.2012 USDT |
0.2649 USDT |
0.2601 USDT |
| 2024-03-09 |
0.2050 USDT |
437,062.6629 FORT |
0.1986 USDT |
0.1970 USDT |
0.2118 USDT |
0.2117 USDT |
| 2024-03-08 |
0.2085 USDT |
189,912.5589 FORT |
0.2127 USDT |
0.1945 USDT |
0.2265 USDT |
0.1994 USDT |
| 2024-03-07 |
0.2034 USDT |
396,526.0906 FORT |
0.2018 USDT |
0.1968 USDT |
0.2105 USDT |
0.2086 USDT |