Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0741 USDT |
355,668.0369 FORT |
0.0733 USDT |
0.0712 USDT |
0.0771 USDT |
0.0744 USDT |
| 2025-06-02 |
0.0791 USDT |
833,434.9265 FORT |
0.0820 USDT |
0.0714 USDT |
0.0869 USDT |
0.0729 USDT |
| 2025-06-01 |
0.0778 USDT |
1,123,495.1378 FORT |
0.0680 USDT |
0.0673 USDT |
0.0887 USDT |
0.0752 USDT |
| 2025-05-31 |
0.0685 USDT |
232,334.4751 FORT |
0.0670 USDT |
0.0667 USDT |
0.0713 USDT |
0.0679 USDT |
| 2025-05-30 |
0.0731 USDT |
3,316,318.6929 FORT |
0.0678 USDT |
0.0666 USDT |
0.0918 USDT |
0.0679 USDT |
| 2025-05-29 |
0.0687 USDT |
56,215.8968 FORT |
0.0691 USDT |
0.0671 USDT |
0.0702 USDT |
0.0677 USDT |
| 2025-05-28 |
0.0681 USDT |
97,562.2647 FORT |
0.0681 USDT |
0.0666 USDT |
0.0703 USDT |
0.0681 USDT |
| 2025-05-27 |
0.0687 USDT |
160,489.7137 FORT |
0.0678 USDT |
0.0670 USDT |
0.0702 USDT |
0.0680 USDT |
| 2025-05-26 |
0.0698 USDT |
179,454.3947 FORT |
0.0698 USDT |
0.0681 USDT |
0.0712 USDT |
0.0687 USDT |
| 2025-05-25 |
0.0671 USDT |
24,095.2709 FORT |
0.0676 USDT |
0.0665 USDT |
0.0678 USDT |
0.0666 USDT |
| 2025-05-24 |
0.0690 USDT |
204,112.5562 FORT |
0.0668 USDT |
0.0665 USDT |
0.0709 USDT |
0.0677 USDT |
| 2025-05-23 |
0.0688 USDT |
59,913.3044 FORT |
0.0689 USDT |
0.0663 USDT |
0.0705 USDT |
0.0668 USDT |
| 2025-05-22 |
0.0684 USDT |
175,142.9355 FORT |
0.0685 USDT |
0.0673 USDT |
0.0699 USDT |
0.0689 USDT |
| 2025-05-21 |
0.0666 USDT |
176,577.6178 FORT |
0.0670 USDT |
0.0654 USDT |
0.0684 USDT |
0.0671 USDT |
| 2025-05-20 |
0.0672 USDT |
140,442.0470 FORT |
0.0669 USDT |
0.0654 USDT |
0.0687 USDT |
0.0666 USDT |
| 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 |