Identifier on Kucoin: FORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0827 USDT |
134,406.8372 FORT |
0.0838 USDT |
0.0794 USDT |
0.0851 USDT |
0.0800 USDT |
| 2025-03-29 |
0.1024 USDT |
2,384,200.3516 FORT |
0.0941 USDT |
0.0825 USDT |
0.1238 USDT |
0.0831 USDT |
| 2025-03-28 |
0.0862 USDT |
812,070.1725 FORT |
0.0859 USDT |
0.0802 USDT |
0.0954 USDT |
0.0936 USDT |
| 2025-03-27 |
0.0804 USDT |
41,592.3530 FORT |
0.0791 USDT |
0.0790 USDT |
0.0808 USDT |
0.0797 USDT |
| 2025-03-26 |
0.0793 USDT |
53,400.6168 FORT |
0.0798 USDT |
0.0767 USDT |
0.0815 USDT |
0.0788 USDT |
| 2025-03-25 |
0.0789 USDT |
351,256.1581 FORT |
0.0804 USDT |
0.0784 USDT |
0.0811 USDT |
0.0798 USDT |
| 2025-03-24 |
0.0800 USDT |
33,922.8351 FORT |
0.0797 USDT |
0.0780 USDT |
0.0816 USDT |
0.0804 USDT |
| 2025-03-23 |
0.0788 USDT |
50,246.8816 FORT |
0.0795 USDT |
0.0776 USDT |
0.0800 USDT |
0.0789 USDT |
| 2025-03-22 |
0.0795 USDT |
730,053.0594 FORT |
0.0782 USDT |
0.0762 USDT |
0.0828 USDT |
0.0804 USDT |
| 2025-03-21 |
0.0787 USDT |
328,410.4469 FORT |
0.0828 USDT |
0.0774 USDT |
0.0836 USDT |
0.0786 USDT |
| 2025-03-20 |
0.0830 USDT |
55,036.5821 FORT |
0.0844 USDT |
0.0811 USDT |
0.0860 USDT |
0.0819 USDT |
| 2025-03-19 |
0.0839 USDT |
62,375.2549 FORT |
0.0817 USDT |
0.0817 USDT |
0.0858 USDT |
0.0835 USDT |
| 2025-03-18 |
0.0853 USDT |
444,382.3490 FORT |
0.0840 USDT |
0.0814 USDT |
0.0883 USDT |
0.0826 USDT |
| 2025-03-17 |
0.0843 USDT |
28,530.3050 FORT |
0.0836 USDT |
0.0830 USDT |
0.0856 USDT |
0.0845 USDT |
| 2025-03-16 |
0.0840 USDT |
42,180.0544 FORT |
0.0867 USDT |
0.0814 USDT |
0.0868 USDT |
0.0831 USDT |
| 2025-03-15 |
0.0860 USDT |
82,398.6046 FORT |
0.0873 USDT |
0.0849 USDT |
0.0887 USDT |
0.0866 USDT |
| 2025-03-14 |
0.0839 USDT |
721,110.9171 FORT |
0.0839 USDT |
0.0792 USDT |
0.0862 USDT |
0.0848 USDT |
| 2025-03-13 |
0.0847 USDT |
616,873.5436 FORT |
0.0885 USDT |
0.0829 USDT |
0.0896 USDT |
0.0866 USDT |
| 2025-03-12 |
0.0901 USDT |
316,896.8635 FORT |
0.0856 USDT |
0.0826 USDT |
0.0966 USDT |
0.0887 USDT |
| 2025-03-11 |
0.0830 USDT |
60,253.6101 FORT |
0.0824 USDT |
0.0808 USDT |
0.0858 USDT |
0.0823 USDT |
| 2025-03-10 |
0.0878 USDT |
256,663.3560 FORT |
0.0864 USDT |
0.0820 USDT |
0.0920 USDT |
0.0825 USDT |
| 2025-03-09 |
0.0922 USDT |
155,584.3193 FORT |
0.0933 USDT |
0.0860 USDT |
0.0989 USDT |
0.0875 USDT |
| 2025-03-08 |
0.1037 USDT |
476,589.0457 FORT |
0.0984 USDT |
0.0920 USDT |
0.1184 USDT |
0.0945 USDT |
| 2025-03-07 |
0.1027 USDT |
949,057.8798 FORT |
0.0881 USDT |
0.0844 USDT |
0.1186 USDT |
0.1008 USDT |
| 2025-03-06 |
0.0941 USDT |
68,572.4257 FORT |
0.0958 USDT |
0.0887 USDT |
0.0985 USDT |
0.0889 USDT |
| 2025-03-05 |
0.0961 USDT |
348,198.4121 FORT |
0.0932 USDT |
0.0867 USDT |
0.1074 USDT |
0.0938 USDT |
| 2025-03-04 |
0.0915 USDT |
316,843.3535 FORT |
0.1006 USDT |
0.0835 USDT |
0.1042 USDT |
0.0894 USDT |
| 2025-03-03 |
0.1051 USDT |
407,117.7933 FORT |
0.1102 USDT |
0.0943 USDT |
0.1115 USDT |
0.0944 USDT |
| 2025-03-02 |
0.1241 USDT |
1,756,872.6287 FORT |
0.1155 USDT |
0.1098 USDT |
0.1400 USDT |
0.1113 USDT |
| 2025-03-01 |
0.1165 USDT |
2,890,544.2644 FORT |
0.0840 USDT |
0.0805 USDT |
0.1408 USDT |
0.1168 USDT |
| 2025-02-28 |
0.0803 USDT |
263,750.7037 FORT |
0.0872 USDT |
0.0755 USDT |
0.0898 USDT |
0.0803 USDT |
| 2025-02-27 |
0.0894 USDT |
163,090.8278 FORT |
0.0909 USDT |
0.0870 USDT |
0.0929 USDT |
0.0896 USDT |
| 2025-02-26 |
0.0953 USDT |
973,032.9737 FORT |
0.0980 USDT |
0.0880 USDT |
0.1066 USDT |
0.0937 USDT |
| 2025-02-25 |
0.0992 USDT |
1,358,265.4903 FORT |
0.1024 USDT |
0.0870 USDT |
0.1255 USDT |
0.0974 USDT |
| 2025-02-24 |
0.1261 USDT |
3,060,839.3363 FORT |
0.1295 USDT |
0.1069 USDT |
0.1544 USDT |
0.1136 USDT |