Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0675 USDT |
126,120.5198 FORT |
0.0691 USDT |
0.0664 USDT |
0.0700 USDT |
0.0671 USDT |
| 2025-05-18 |
0.0676 USDT |
90,082.7954 FORT |
0.0657 USDT |
0.0656 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-05-17 |
0.0673 USDT |
133,636.0703 FORT |
0.0694 USDT |
0.0652 USDT |
0.0694 USDT |
0.0665 USDT |
| 2025-05-16 |
0.0713 USDT |
158,700.0035 FORT |
0.0702 USDT |
0.0700 USDT |
0.0734 USDT |
0.0707 USDT |
| 2025-05-15 |
0.0807 USDT |
1,307,981.2600 FORT |
0.0734 USDT |
0.0707 USDT |
0.0933 USDT |
0.0710 USDT |
| 2025-05-14 |
0.0733 USDT |
171,732.0255 FORT |
0.0747 USDT |
0.0713 USDT |
0.0762 USDT |
0.0718 USDT |
| 2025-05-13 |
0.0727 USDT |
140,843.8344 FORT |
0.0730 USDT |
0.0708 USDT |
0.0763 USDT |
0.0745 USDT |
| 2025-05-12 |
0.0747 USDT |
162,372.8867 FORT |
0.0745 USDT |
0.0737 USDT |
0.0759 USDT |
0.0740 USDT |
| 2025-05-11 |
0.0774 USDT |
242,251.3492 FORT |
0.0789 USDT |
0.0759 USDT |
0.0792 USDT |
0.0762 USDT |
| 2025-05-10 |
0.0764 USDT |
223,155.7165 FORT |
0.0757 USDT |
0.0748 USDT |
0.0775 USDT |
0.0766 USDT |
| 2025-05-09 |
0.0783 USDT |
263,159.6178 FORT |
0.0769 USDT |
0.0756 USDT |
0.0798 USDT |
0.0762 USDT |
| 2025-05-08 |
0.0759 USDT |
400,406.6776 FORT |
0.0720 USDT |
0.0710 USDT |
0.0793 USDT |
0.0776 USDT |
| 2025-05-07 |
0.0730 USDT |
61,988.1627 FORT |
0.0718 USDT |
0.0716 USDT |
0.0743 USDT |
0.0720 USDT |
| 2025-05-06 |
0.0716 USDT |
56,199.5945 FORT |
0.0728 USDT |
0.0706 USDT |
0.0729 USDT |
0.0706 USDT |
| 2025-05-05 |
0.0725 USDT |
71,051.5967 FORT |
0.0714 USDT |
0.0712 USDT |
0.0736 USDT |
0.0718 USDT |
| 2025-05-04 |
0.0734 USDT |
154,924.3444 FORT |
0.0731 USDT |
0.0714 USDT |
0.0756 USDT |
0.0715 USDT |
| 2025-05-03 |
0.0743 USDT |
39,145.1518 FORT |
0.0745 USDT |
0.0739 USDT |
0.0747 USDT |
0.0743 USDT |
| 2025-05-02 |
0.0752 USDT |
77,325.9026 FORT |
0.0754 USDT |
0.0746 USDT |
0.0766 USDT |
0.0746 USDT |
| 2025-05-01 |
0.0772 USDT |
139,374.9725 FORT |
0.0758 USDT |
0.0758 USDT |
0.0787 USDT |
0.0776 USDT |
| 2025-04-30 |
0.0754 USDT |
178,146.3921 FORT |
0.0764 USDT |
0.0730 USDT |
0.0767 USDT |
0.0759 USDT |
| 2025-04-29 |
0.0767 USDT |
32,662.2324 FORT |
0.0772 USDT |
0.0757 USDT |
0.0778 USDT |
0.0775 USDT |
| 2025-04-28 |
0.0771 USDT |
125,604.5162 FORT |
0.0766 USDT |
0.0751 USDT |
0.0796 USDT |
0.0770 USDT |
| 2025-04-27 |
0.0794 USDT |
346,392.6540 FORT |
0.0800 USDT |
0.0763 USDT |
0.0826 USDT |
0.0766 USDT |
| 2025-04-26 |
0.0787 USDT |
164,028.7949 FORT |
0.0760 USDT |
0.0754 USDT |
0.0830 USDT |
0.0801 USDT |
| 2025-04-25 |
0.0758 USDT |
124,203.8181 FORT |
0.0748 USDT |
0.0741 USDT |
0.0783 USDT |
0.0757 USDT |
| 2025-04-24 |
0.0746 USDT |
106,217.9317 FORT |
0.0773 USDT |
0.0723 USDT |
0.0784 USDT |
0.0752 USDT |
| 2025-04-23 |
0.0799 USDT |
344,822.1955 FORT |
0.0762 USDT |
0.0746 USDT |
0.0856 USDT |
0.0776 USDT |
| 2025-04-22 |
0.0749 USDT |
92,781.0303 FORT |
0.0730 USDT |
0.0728 USDT |
0.0778 USDT |
0.0763 USDT |
| 2025-04-21 |
0.0763 USDT |
142,237.9508 FORT |
0.0734 USDT |
0.0724 USDT |
0.0789 USDT |
0.0729 USDT |
| 2025-04-20 |
0.0740 USDT |
129,760.0961 FORT |
0.0711 USDT |
0.0695 USDT |
0.0782 USDT |
0.0752 USDT |
| 2025-04-19 |
0.0717 USDT |
94,106.5386 FORT |
0.0712 USDT |
0.0704 USDT |
0.0727 USDT |
0.0714 USDT |
| 2025-04-18 |
0.0704 USDT |
67,946.3158 FORT |
0.0714 USDT |
0.0693 USDT |
0.0725 USDT |
0.0707 USDT |
| 2025-04-17 |
0.0723 USDT |
20,039.1322 FORT |
0.0726 USDT |
0.0716 USDT |
0.0734 USDT |
0.0718 USDT |
| 2025-04-16 |
0.0736 USDT |
112,206.6925 FORT |
0.0715 USDT |
0.0705 USDT |
0.0764 USDT |
0.0734 USDT |
| 2025-04-15 |
0.0731 USDT |
49,842.8533 FORT |
0.0740 USDT |
0.0721 USDT |
0.0751 USDT |
0.0727 USDT |
| 2025-04-14 |
0.0767 USDT |
190,526.9016 FORT |
0.0701 USDT |
0.0700 USDT |
0.0840 USDT |
0.0751 USDT |
| 2025-04-13 |
0.0721 USDT |
57,901.5318 FORT |
0.0728 USDT |
0.0692 USDT |
0.0751 USDT |
0.0692 USDT |
| 2025-04-12 |
0.0727 USDT |
68,765.0399 FORT |
0.0711 USDT |
0.0701 USDT |
0.0770 USDT |
0.0731 USDT |
| 2025-04-11 |
0.0698 USDT |
399,373.4741 FORT |
0.0672 USDT |
0.0665 USDT |
0.0724 USDT |
0.0713 USDT |
| 2025-04-10 |
0.0678 USDT |
124,173.2451 FORT |
0.0719 USDT |
0.0655 USDT |
0.0719 USDT |
0.0675 USDT |
| 2025-04-09 |
0.0654 USDT |
78,536.7046 FORT |
0.0672 USDT |
0.0637 USDT |
0.0672 USDT |
0.0649 USDT |
| 2025-04-08 |
0.0685 USDT |
87,318.0983 FORT |
0.0689 USDT |
0.0656 USDT |
0.0710 USDT |
0.0671 USDT |
| 2025-04-07 |
0.0668 USDT |
142,103.7906 FORT |
0.0699 USDT |
0.0626 USDT |
0.0706 USDT |
0.0685 USDT |
| 2025-04-06 |
0.0783 USDT |
87,590.5373 FORT |
0.0767 USDT |
0.0761 USDT |
0.0809 USDT |
0.0769 USDT |
| 2025-04-05 |
0.0760 USDT |
58,627.3381 FORT |
0.0766 USDT |
0.0746 USDT |
0.0775 USDT |
0.0768 USDT |
| 2025-04-04 |
0.0767 USDT |
107,395.7752 FORT |
0.0779 USDT |
0.0756 USDT |
0.0780 USDT |
0.0769 USDT |
| 2025-04-03 |
0.0775 USDT |
73,169.8556 FORT |
0.0792 USDT |
0.0753 USDT |
0.0810 USDT |
0.0772 USDT |
| 2025-04-02 |
0.0812 USDT |
42,981.2573 FORT |
0.0831 USDT |
0.0791 USDT |
0.0832 USDT |
0.0794 USDT |
| 2025-04-01 |
0.0833 USDT |
137,811.8090 FORT |
0.0828 USDT |
0.0807 USDT |
0.0858 USDT |
0.0857 USDT |
| 2025-03-31 |
0.0819 USDT |
283,942.0695 FORT |
0.0792 USDT |
0.0781 USDT |
0.0871 USDT |
0.0827 USDT |