Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0681 USDT |
14,419.4785 FORT |
0.0683 USDT |
0.0676 USDT |
0.0685 USDT |
0.0685 USDT |
| 2025-07-07 |
0.0700 USDT |
112,001.0645 FORT |
0.0684 USDT |
0.0675 USDT |
0.0728 USDT |
0.0684 USDT |
| 2025-07-06 |
0.0690 USDT |
62,870.6123 FORT |
0.0687 USDT |
0.0674 USDT |
0.0705 USDT |
0.0685 USDT |
| 2025-07-05 |
0.0696 USDT |
194,353.6699 FORT |
0.0703 USDT |
0.0686 USDT |
0.0714 USDT |
0.0692 USDT |
| 2025-07-04 |
0.0711 USDT |
191,227.5638 FORT |
0.0695 USDT |
0.0686 USDT |
0.0741 USDT |
0.0701 USDT |
| 2025-07-03 |
0.0701 USDT |
98,123.4829 FORT |
0.0708 USDT |
0.0693 USDT |
0.0716 USDT |
0.0698 USDT |
| 2025-07-02 |
0.0690 USDT |
62,498.3586 FORT |
0.0691 USDT |
0.0685 USDT |
0.0699 USDT |
0.0693 USDT |
| 2025-07-01 |
0.0686 USDT |
18,113.2611 FORT |
0.0681 USDT |
0.0681 USDT |
0.0693 USDT |
0.0683 USDT |
| 2025-06-30 |
0.0685 USDT |
123,572.7880 FORT |
0.0696 USDT |
0.0676 USDT |
0.0699 USDT |
0.0681 USDT |
| 2025-06-29 |
0.0692 USDT |
48,295.7493 FORT |
0.0697 USDT |
0.0685 USDT |
0.0703 USDT |
0.0688 USDT |
| 2025-06-28 |
0.0687 USDT |
73,960.7054 FORT |
0.0680 USDT |
0.0676 USDT |
0.0698 USDT |
0.0684 USDT |
| 2025-06-27 |
0.0681 USDT |
53,587.2644 FORT |
0.0690 USDT |
0.0674 USDT |
0.0690 USDT |
0.0677 USDT |
| 2025-06-26 |
0.0716 USDT |
569,187.8863 FORT |
0.0784 USDT |
0.0680 USDT |
0.0811 USDT |
0.0686 USDT |
| 2025-06-25 |
0.0696 USDT |
153,409.8569 FORT |
0.0698 USDT |
0.0680 USDT |
0.0709 USDT |
0.0696 USDT |
| 2025-06-24 |
0.0693 USDT |
130,096.0475 FORT |
0.0702 USDT |
0.0684 USDT |
0.0716 USDT |
0.0689 USDT |
| 2025-06-23 |
0.0672 USDT |
405,541.9703 FORT |
0.0654 USDT |
0.0650 USDT |
0.0703 USDT |
0.0673 USDT |
| 2025-06-22 |
0.0715 USDT |
67,660.1938 FORT |
0.0715 USDT |
0.0707 USDT |
0.0725 USDT |
0.0722 USDT |
| 2025-06-21 |
0.0780 USDT |
142,509.6921 FORT |
0.0797 USDT |
0.0759 USDT |
0.0797 USDT |
0.0762 USDT |
| 2025-06-20 |
0.0892 USDT |
623,572.5534 FORT |
0.1006 USDT |
0.0801 USDT |
0.1013 USDT |
0.0818 USDT |
| 2025-06-19 |
0.0957 USDT |
5,429,438.1956 FORT |
0.0653 USDT |
0.0651 USDT |
0.1230 USDT |
0.0998 USDT |
| 2025-06-18 |
0.0620 USDT |
37,374.4351 FORT |
0.0614 USDT |
0.0607 USDT |
0.0641 USDT |
0.0641 USDT |
| 2025-06-17 |
0.0622 USDT |
41,075.4415 FORT |
0.0632 USDT |
0.0606 USDT |
0.0634 USDT |
0.0612 USDT |
| 2025-06-16 |
0.0633 USDT |
50,065.5814 FORT |
0.0628 USDT |
0.0625 USDT |
0.0638 USDT |
0.0637 USDT |
| 2025-06-15 |
0.0647 USDT |
3,444.9809 FORT |
0.0646 USDT |
0.0646 USDT |
0.0650 USDT |
0.0649 USDT |
| 2025-06-14 |
0.0659 USDT |
6,515.8268 FORT |
0.0661 USDT |
0.0653 USDT |
0.0662 USDT |
0.0654 USDT |
| 2025-06-13 |
0.0654 USDT |
92,106.5165 FORT |
0.0676 USDT |
0.0644 USDT |
0.0676 USDT |
0.0663 USDT |
| 2025-06-12 |
0.0710 USDT |
328,624.9501 FORT |
0.0674 USDT |
0.0667 USDT |
0.0758 USDT |
0.0687 USDT |
| 2025-06-11 |
0.0679 USDT |
38,262.7004 FORT |
0.0684 USDT |
0.0672 USDT |
0.0691 USDT |
0.0683 USDT |
| 2025-06-10 |
0.0704 USDT |
7,687.1857 FORT |
0.0702 USDT |
0.0697 USDT |
0.0707 USDT |
0.0697 USDT |
| 2025-06-09 |
0.0689 USDT |
34,505.6840 FORT |
0.0688 USDT |
0.0686 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-06-08 |
0.0695 USDT |
26,657.8219 FORT |
0.0697 USDT |
0.0689 USDT |
0.0698 USDT |
0.0695 USDT |
| 2025-06-07 |
0.0698 USDT |
26,204.6592 FORT |
0.0693 USDT |
0.0688 USDT |
0.0709 USDT |
0.0697 USDT |
| 2025-06-06 |
0.0710 USDT |
271,261.0168 FORT |
0.0693 USDT |
0.0683 USDT |
0.0739 USDT |
0.0694 USDT |
| 2025-06-05 |
0.0717 USDT |
114,086.7173 FORT |
0.0716 USDT |
0.0686 USDT |
0.0741 USDT |
0.0697 USDT |
| 2025-06-04 |
0.0750 USDT |
193,120.1352 FORT |
0.0747 USDT |
0.0719 USDT |
0.0796 USDT |
0.0719 USDT |