Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0699 USDT |
175,274.3246 FORT |
0.0695 USDT |
0.0676 USDT |
0.0721 USDT |
0.0692 USDT |
| 2025-08-26 |
0.0713 USDT |
462,416.1440 FORT |
0.0670 USDT |
0.0663 USDT |
0.0764 USDT |
0.0684 USDT |
| 2025-08-25 |
0.0685 USDT |
220,763.1207 FORT |
0.0710 USDT |
0.0665 USDT |
0.0710 USDT |
0.0686 USDT |
| 2025-08-24 |
0.0697 USDT |
99,369.5323 FORT |
0.0677 USDT |
0.0672 USDT |
0.0713 USDT |
0.0706 USDT |
| 2025-08-23 |
0.0678 USDT |
38,721.4032 FORT |
0.0675 USDT |
0.0665 USDT |
0.0697 USDT |
0.0680 USDT |
| 2025-08-22 |
0.0664 USDT |
39,550.8679 FORT |
0.0655 USDT |
0.0650 USDT |
0.0680 USDT |
0.0671 USDT |
| 2025-08-21 |
0.0670 USDT |
117,279.7625 FORT |
0.0672 USDT |
0.0650 USDT |
0.0705 USDT |
0.0676 USDT |
| 2025-08-20 |
0.0684 USDT |
44,208.7662 FORT |
0.0683 USDT |
0.0665 USDT |
0.0711 USDT |
0.0672 USDT |
| 2025-08-19 |
0.0669 USDT |
24,288.2538 FORT |
0.0674 USDT |
0.0661 USDT |
0.0676 USDT |
0.0672 USDT |
| 2025-08-18 |
0.0689 USDT |
55,625.4619 FORT |
0.0708 USDT |
0.0677 USDT |
0.0711 USDT |
0.0684 USDT |
| 2025-08-17 |
0.0705 USDT |
59,837.8181 FORT |
0.0673 USDT |
0.0671 USDT |
0.0733 USDT |
0.0688 USDT |
| 2025-08-16 |
0.0676 USDT |
37,632.9174 FORT |
0.0675 USDT |
0.0663 USDT |
0.0687 USDT |
0.0679 USDT |
| 2025-08-15 |
0.0670 USDT |
35,279.2977 FORT |
0.0670 USDT |
0.0661 USDT |
0.0676 USDT |
0.0670 USDT |
| 2025-08-14 |
0.0697 USDT |
73,602.2242 FORT |
0.0713 USDT |
0.0675 USDT |
0.0714 USDT |
0.0678 USDT |
| 2025-08-13 |
0.0710 USDT |
63,456.5517 FORT |
0.0710 USDT |
0.0702 USDT |
0.0719 USDT |
0.0702 USDT |
| 2025-08-12 |
0.0712 USDT |
108,402.2065 FORT |
0.0695 USDT |
0.0687 USDT |
0.0720 USDT |
0.0712 USDT |
| 2025-08-11 |
0.0726 USDT |
278,369.8517 FORT |
0.0705 USDT |
0.0696 USDT |
0.0780 USDT |
0.0704 USDT |
| 2025-08-10 |
0.0705 USDT |
218,300.7775 FORT |
0.0721 USDT |
0.0683 USDT |
0.0737 USDT |
0.0701 USDT |
| 2025-08-09 |
0.0701 USDT |
245,732.2719 FORT |
0.0681 USDT |
0.0678 USDT |
0.0725 USDT |
0.0710 USDT |
| 2025-08-08 |
0.0674 USDT |
45,448.0888 FORT |
0.0675 USDT |
0.0663 USDT |
0.0682 USDT |
0.0679 USDT |
| 2025-08-07 |
0.0673 USDT |
59,056.9318 FORT |
0.0670 USDT |
0.0661 USDT |
0.0681 USDT |
0.0676 USDT |
| 2025-08-06 |
0.0668 USDT |
131,038.5113 FORT |
0.0664 USDT |
0.0653 USDT |
0.0693 USDT |
0.0669 USDT |
| 2025-08-05 |
0.0669 USDT |
72,364.3144 FORT |
0.0676 USDT |
0.0654 USDT |
0.0685 USDT |
0.0658 USDT |
| 2025-08-04 |
0.0671 USDT |
74,003.2878 FORT |
0.0669 USDT |
0.0659 USDT |
0.0680 USDT |
0.0673 USDT |
| 2025-08-03 |
0.0663 USDT |
96,462.1420 FORT |
0.0656 USDT |
0.0650 USDT |
0.0681 USDT |
0.0660 USDT |
| 2025-08-02 |
0.0678 USDT |
274,178.6260 FORT |
0.0670 USDT |
0.0655 USDT |
0.0721 USDT |
0.0662 USDT |
| 2025-08-01 |
0.0723 USDT |
1,257,082.4836 FORT |
0.0667 USDT |
0.0654 USDT |
0.0774 USDT |
0.0717 USDT |
| 2025-07-31 |
0.0691 USDT |
69,471.9553 FORT |
0.0681 USDT |
0.0670 USDT |
0.0702 USDT |
0.0675 USDT |
| 2025-07-30 |
0.0684 USDT |
93,372.0144 FORT |
0.0690 USDT |
0.0669 USDT |
0.0702 USDT |
0.0681 USDT |
| 2025-07-29 |
0.0698 USDT |
97,529.3340 FORT |
0.0707 USDT |
0.0690 USDT |
0.0710 USDT |
0.0692 USDT |
| 2025-07-28 |
0.0731 USDT |
307,757.7159 FORT |
0.0727 USDT |
0.0708 USDT |
0.0742 USDT |
0.0709 USDT |
| 2025-07-27 |
0.0728 USDT |
135,341.5987 FORT |
0.0725 USDT |
0.0713 USDT |
0.0741 USDT |
0.0729 USDT |
| 2025-07-26 |
0.0718 USDT |
53,882.6073 FORT |
0.0704 USDT |
0.0704 USDT |
0.0729 USDT |
0.0714 USDT |
| 2025-07-25 |
0.0706 USDT |
156,988.6003 FORT |
0.0723 USDT |
0.0689 USDT |
0.0728 USDT |
0.0703 USDT |
| 2025-07-24 |
0.0725 USDT |
96,514.7477 FORT |
0.0729 USDT |
0.0709 USDT |
0.0745 USDT |
0.0725 USDT |
| 2025-07-23 |
0.0759 USDT |
870,777.3034 FORT |
0.0752 USDT |
0.0720 USDT |
0.0786 USDT |
0.0735 USDT |
| 2025-07-22 |
0.0735 USDT |
216,027.5218 FORT |
0.0738 USDT |
0.0715 USDT |
0.0752 USDT |
0.0746 USDT |
| 2025-07-21 |
0.0747 USDT |
92,920.5226 FORT |
0.0737 USDT |
0.0734 USDT |
0.0757 USDT |
0.0750 USDT |
| 2025-07-20 |
0.0749 USDT |
154,668.5359 FORT |
0.0721 USDT |
0.0720 USDT |
0.0787 USDT |
0.0748 USDT |
| 2025-07-19 |
0.0742 USDT |
279,280.9337 FORT |
0.0735 USDT |
0.0723 USDT |
0.0784 USDT |
0.0725 USDT |
| 2025-07-18 |
0.0750 USDT |
82,243.5010 FORT |
0.0738 USDT |
0.0729 USDT |
0.0765 USDT |
0.0729 USDT |
| 2025-07-17 |
0.0738 USDT |
38,441.9458 FORT |
0.0736 USDT |
0.0729 USDT |
0.0746 USDT |
0.0732 USDT |
| 2025-07-16 |
0.0745 USDT |
73,996.0609 FORT |
0.0733 USDT |
0.0731 USDT |
0.0756 USDT |
0.0740 USDT |
| 2025-07-15 |
0.0725 USDT |
100,041.9474 FORT |
0.0750 USDT |
0.0709 USDT |
0.0750 USDT |
0.0717 USDT |
| 2025-07-14 |
0.0766 USDT |
123,576.2465 FORT |
0.0745 USDT |
0.0741 USDT |
0.0783 USDT |
0.0752 USDT |
| 2025-07-13 |
0.0750 USDT |
75,368.7241 FORT |
0.0737 USDT |
0.0737 USDT |
0.0762 USDT |
0.0749 USDT |
| 2025-07-12 |
0.0758 USDT |
90,287.6759 FORT |
0.0742 USDT |
0.0736 USDT |
0.0773 USDT |
0.0739 USDT |
| 2025-07-11 |
0.0810 USDT |
636,738.5740 FORT |
0.0731 USDT |
0.0731 USDT |
0.0924 USDT |
0.0771 USDT |
| 2025-07-10 |
0.0706 USDT |
90,240.3285 FORT |
0.0690 USDT |
0.0687 USDT |
0.0719 USDT |
0.0710 USDT |
| 2025-07-09 |
0.0687 USDT |
72,774.4888 FORT |
0.0694 USDT |
0.0676 USDT |
0.0700 USDT |
0.0689 USDT |