Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.2635 USDT |
37.3065 FORT |
0.2635 USDT |
0.2634 USDT |
0.2637 USDT |
0.2634 USDT |
| 2024-05-17 |
0.2635 USDT |
78,984.6024 FORT |
0.2565 USDT |
0.2555 USDT |
0.2728 USDT |
0.2650 USDT |
| 2024-05-16 |
0.2547 USDT |
87,694.5822 FORT |
0.2477 USDT |
0.2455 USDT |
0.2650 USDT |
0.2504 USDT |
| 2024-05-15 |
0.2379 USDT |
156,934.9656 FORT |
0.2339 USDT |
0.2314 USDT |
0.2517 USDT |
0.2508 USDT |
| 2024-05-14 |
0.2290 USDT |
83,111.7325 FORT |
0.2336 USDT |
0.2252 USDT |
0.2342 USDT |
0.2328 USDT |
| 2024-05-13 |
0.2383 USDT |
68,054.5650 FORT |
0.2395 USDT |
0.2300 USDT |
0.2440 USDT |
0.2308 USDT |
| 2024-05-12 |
0.2360 USDT |
32,255.6451 FORT |
0.2365 USDT |
0.2309 USDT |
0.2410 USDT |
0.2406 USDT |
| 2024-05-11 |
0.2438 USDT |
51,145.6108 FORT |
0.2502 USDT |
0.2371 USDT |
0.2510 USDT |
0.2388 USDT |
| 2024-05-10 |
0.2568 USDT |
174,800.2451 FORT |
0.2544 USDT |
0.2446 USDT |
0.2710 USDT |
0.2490 USDT |
| 2024-05-09 |
0.2630 USDT |
81,002.7666 FORT |
0.2667 USDT |
0.2557 USDT |
0.2684 USDT |
0.2581 USDT |
| 2024-05-08 |
0.2756 USDT |
98,158.0702 FORT |
0.2777 USDT |
0.2700 USDT |
0.2837 USDT |
0.2743 USDT |
| 2024-05-07 |
0.2774 USDT |
171,196.7225 FORT |
0.2729 USDT |
0.2708 USDT |
0.2949 USDT |
0.2807 USDT |
| 2024-05-06 |
0.2736 USDT |
357,858.6323 FORT |
0.2622 USDT |
0.2583 USDT |
0.2999 USDT |
0.2792 USDT |
| 2024-05-05 |
0.2624 USDT |
132,381.9336 FORT |
0.2606 USDT |
0.2532 USDT |
0.2680 USDT |
0.2611 USDT |
| 2024-05-04 |
0.2644 USDT |
136,247.3437 FORT |
0.2767 USDT |
0.2599 USDT |
0.2768 USDT |
0.2618 USDT |
| 2024-05-03 |
0.2647 USDT |
313,217.7597 FORT |
0.2661 USDT |
0.2481 USDT |
0.2854 USDT |
0.2697 USDT |
| 2024-05-02 |
0.2652 USDT |
239,781.3681 FORT |
0.2493 USDT |
0.2482 USDT |
0.2815 USDT |
0.2623 USDT |
| 2024-05-01 |
0.2334 USDT |
100,651.4147 FORT |
0.2368 USDT |
0.2227 USDT |
0.2435 USDT |
0.2378 USDT |
| 2024-04-30 |
0.2479 USDT |
170,700.8771 FORT |
0.2577 USDT |
0.2303 USDT |
0.2613 USDT |
0.2320 USDT |
| 2024-04-29 |
0.2583 USDT |
116,386.0949 FORT |
0.2672 USDT |
0.2485 USDT |
0.2740 USDT |
0.2515 USDT |
| 2024-04-28 |
0.2758 USDT |
150,843.3989 FORT |
0.2857 USDT |
0.2679 USDT |
0.2858 USDT |
0.2768 USDT |
| 2024-04-27 |
0.2835 USDT |
172,210.4827 FORT |
0.2997 USDT |
0.2750 USDT |
0.3051 USDT |
0.2828 USDT |
| 2024-04-26 |
0.3060 USDT |
128,980.4321 FORT |
0.3161 USDT |
0.2987 USDT |
0.3164 USDT |
0.3082 USDT |
| 2024-04-25 |
0.3192 USDT |
362,410.6011 FORT |
0.3509 USDT |
0.3017 USDT |
0.3513 USDT |
0.3086 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 |