Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
4.1658 USDT |
1,442.3003 FORTH |
4.2002 USDT |
4.1071 USDT |
4.2518 USDT |
4.1594 USDT |
| 2024-04-28 |
4.2834 USDT |
2,892.0487 FORTH |
4.3168 USDT |
4.1742 USDT |
4.3959 USDT |
4.1934 USDT |
| 2024-04-27 |
4.1843 USDT |
7,420.0784 FORTH |
4.2229 USDT |
4.0817 USDT |
4.3129 USDT |
4.2819 USDT |
| 2024-04-26 |
4.4324 USDT |
6,036.4231 FORTH |
4.6413 USDT |
4.1880 USDT |
4.6898 USDT |
4.2649 USDT |
| 2024-04-25 |
4.5644 USDT |
2,816.9332 FORTH |
4.5603 USDT |
4.4282 USDT |
4.7460 USDT |
4.6827 USDT |
| 2024-04-24 |
4.7650 USDT |
4,308.1394 FORTH |
4.8123 USDT |
4.5600 USDT |
4.9649 USDT |
4.5800 USDT |
| 2024-04-23 |
4.7450 USDT |
2,978.5462 FORTH |
4.7366 USDT |
4.6216 USDT |
4.8310 USDT |
4.7826 USDT |
| 2024-04-22 |
4.7327 USDT |
3,302.4476 FORTH |
4.6550 USDT |
4.6217 USDT |
4.8825 USDT |
4.6846 USDT |
| 2024-04-21 |
4.5909 USDT |
5,261.0685 FORTH |
4.5181 USDT |
4.4638 USDT |
4.7249 USDT |
4.7249 USDT |
| 2024-04-20 |
4.6147 USDT |
5,488.4870 FORTH |
4.4644 USDT |
4.4122 USDT |
4.7711 USDT |
4.5528 USDT |
| 2024-04-19 |
4.1641 USDT |
4,663.6998 FORTH |
4.2800 USDT |
3.9484 USDT |
4.4872 USDT |
4.4275 USDT |
| 2024-04-18 |
4.1401 USDT |
2,997.2246 FORTH |
4.0824 USDT |
3.9906 USDT |
4.2519 USDT |
4.2224 USDT |
| 2024-04-17 |
4.1112 USDT |
2,451.7492 FORTH |
4.1807 USDT |
3.9662 USDT |
4.1840 USDT |
4.1019 USDT |
| 2024-04-16 |
4.0965 USDT |
5,261.1645 FORTH |
4.0754 USDT |
3.9458 USDT |
4.2171 USDT |
4.1280 USDT |
| 2024-04-15 |
4.2731 USDT |
3,685.7124 FORTH |
4.4126 USDT |
3.9938 USDT |
4.5477 USDT |
4.1126 USDT |
| 2024-04-14 |
4.1636 USDT |
6,768.4169 FORTH |
4.1578 USDT |
3.9034 USDT |
4.3560 USDT |
4.2455 USDT |
| 2024-04-13 |
4.3349 USDT |
15,479.0388 FORTH |
4.8240 USDT |
3.7796 USDT |
4.8930 USDT |
4.1154 USDT |
| 2024-04-12 |
5.3796 USDT |
16,204.2456 FORTH |
5.8800 USDT |
4.6000 USDT |
5.9971 USDT |
4.8448 USDT |
| 2024-04-11 |
6.0449 USDT |
7,596.9434 FORTH |
5.9120 USDT |
5.9116 USDT |
6.1968 USDT |
6.0970 USDT |
| 2024-04-10 |
5.7377 USDT |
2,938.3696 FORTH |
5.7541 USDT |
5.5637 USDT |
5.8275 USDT |
5.7727 USDT |
| 2024-04-09 |
6.0558 USDT |
3,095.6993 FORTH |
6.1572 USDT |
5.8210 USDT |
6.2040 USDT |
5.8892 USDT |
| 2024-04-08 |
6.2272 USDT |
5,311.4824 FORTH |
6.1680 USDT |
6.0735 USDT |
6.3695 USDT |
6.1716 USDT |
| 2024-04-07 |
6.0220 USDT |
8,627.7200 FORTH |
5.9773 USDT |
5.9279 USDT |
6.1692 USDT |
6.1261 USDT |
| 2024-04-06 |
5.8481 USDT |
4,180.8207 FORTH |
5.6066 USDT |
5.6066 USDT |
6.0602 USDT |
6.0480 USDT |
| 2024-04-05 |
5.6637 USDT |
5,936.6477 FORTH |
5.8800 USDT |
5.4735 USDT |
5.9147 USDT |
5.6710 USDT |
| 2024-04-04 |
5.9588 USDT |
3,359.1427 FORTH |
5.7520 USDT |
5.6240 USDT |
6.1361 USDT |
5.8929 USDT |
| 2024-04-03 |
5.8032 USDT |
6,574.6770 FORTH |
5.6551 USDT |
5.4938 USDT |
5.9466 USDT |
5.6221 USDT |
| 2024-04-02 |
5.6657 USDT |
7,123.6544 FORTH |
6.1596 USDT |
5.4806 USDT |
6.1596 USDT |
5.5990 USDT |
| 2024-04-01 |
6.0822 USDT |
6,620.9500 FORTH |
6.2784 USDT |
5.8542 USDT |
6.3665 USDT |
6.1319 USDT |
| 2024-03-31 |
6.1094 USDT |
3,107.2811 FORTH |
6.0155 USDT |
5.9333 USDT |
6.2609 USDT |
6.2111 USDT |
| 2024-03-30 |
6.2173 USDT |
3,427.4054 FORTH |
6.3516 USDT |
6.0539 USDT |
6.3622 USDT |
6.0540 USDT |
| 2024-03-29 |
6.4258 USDT |
8,704.6579 FORTH |
6.6096 USDT |
6.2644 USDT |
6.6096 USDT |
6.3420 USDT |
| 2024-03-28 |
6.6970 USDT |
12,062.4123 FORTH |
6.7134 USDT |
6.5676 USDT |
6.8834 USDT |
6.5976 USDT |
| 2024-03-27 |
7.1082 USDT |
5,269.7811 FORTH |
7.1600 USDT |
6.6820 USDT |
7.4776 USDT |
6.7263 USDT |
| 2024-03-26 |
7.2633 USDT |
17,492.5020 FORTH |
7.1591 USDT |
6.9203 USDT |
7.5440 USDT |
7.1554 USDT |
| 2024-03-25 |
7.0652 USDT |
21,908.8657 FORTH |
7.1133 USDT |
6.8313 USDT |
7.2310 USDT |
7.1255 USDT |
| 2024-03-24 |
7.1926 USDT |
66,214.7706 FORTH |
7.1876 USDT |
7.0021 USDT |
7.5440 USDT |
7.1582 USDT |
| 2024-03-23 |
7.7356 USDT |
250,905.8563 FORTH |
7.5402 USDT |
7.0755 USDT |
8.5042 USDT |
7.2926 USDT |
| 2024-03-22 |
7.1408 USDT |
237,988.9886 FORTH |
6.2808 USDT |
6.1410 USDT |
7.8876 USDT |
7.4112 USDT |
| 2024-03-21 |
6.3210 USDT |
74,979.7149 FORTH |
6.2628 USDT |
6.1320 USDT |
6.5443 USDT |
6.2520 USDT |
| 2024-03-20 |
6.3598 USDT |
120,906.1605 FORTH |
6.3969 USDT |
5.8480 USDT |
6.6651 USDT |
6.3578 USDT |
| 2024-03-19 |
7.3114 USDT |
413,998.1888 FORTH |
8.0128 USDT |
6.2925 USDT |
9.1800 USDT |
6.5677 USDT |
| 2024-03-18 |
6.3549 USDT |
201,167.7031 FORTH |
5.5474 USDT |
5.4617 USDT |
7.1830 USDT |
6.8549 USDT |
| 2024-03-17 |
5.3674 USDT |
35,118.7219 FORTH |
5.3245 USDT |
4.9952 USDT |
5.6420 USDT |
5.6420 USDT |
| 2024-03-16 |
5.8149 USDT |
71,175.4674 FORTH |
5.5528 USDT |
5.2519 USDT |
6.1914 USDT |
5.3000 USDT |
| 2024-03-15 |
5.4735 USDT |
50,734.5776 FORTH |
5.7640 USDT |
5.0739 USDT |
5.8216 USDT |
5.4350 USDT |
| 2024-03-14 |
5.6963 USDT |
59,464.1256 FORTH |
5.7650 USDT |
5.4063 USDT |
5.9402 USDT |
5.5748 USDT |
| 2024-03-13 |
5.9049 USDT |
98,245.5465 FORTH |
5.9623 USDT |
5.6788 USDT |
6.2482 USDT |
5.7529 USDT |
| 2024-03-12 |
6.6149 USDT |
364,123.7778 FORTH |
5.1100 USDT |
5.0941 USDT |
9.2000 USDT |
5.8797 USDT |
| 2024-03-11 |
4.8156 USDT |
24,200.4950 FORTH |
4.7327 USDT |
4.5451 USDT |
5.0250 USDT |
4.9941 USDT |