Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.5798 USDT |
2,173.9143 FORTH |
1.5943 USDT |
1.5631 USDT |
1.6030 USDT |
1.5689 USDT |
| 2025-12-16 |
1.5818 USDT |
8,666.1055 FORTH |
1.5935 USDT |
1.5608 USDT |
1.5973 USDT |
1.5895 USDT |
| 2025-12-15 |
1.6427 USDT |
12,133.1654 FORTH |
1.6272 USDT |
1.6056 USDT |
1.6682 USDT |
1.6056 USDT |
| 2025-12-14 |
1.6531 USDT |
13,081.0704 FORTH |
1.7233 USDT |
1.6037 USDT |
1.7329 USDT |
1.6260 USDT |
| 2025-12-13 |
1.7114 USDT |
3,995.1452 FORTH |
1.6988 USDT |
1.6942 USDT |
1.7314 USDT |
1.7134 USDT |
| 2025-12-12 |
1.7123 USDT |
4,567.6724 FORTH |
1.7373 USDT |
1.6671 USDT |
1.7518 USDT |
1.6852 USDT |
| 2025-12-11 |
1.7204 USDT |
9,099.1158 FORTH |
1.7655 USDT |
1.6951 USDT |
1.7655 USDT |
1.7159 USDT |
| 2025-12-10 |
1.7734 USDT |
9,650.1777 FORTH |
1.7811 USDT |
1.7518 USDT |
1.8250 USDT |
1.7787 USDT |
| 2025-12-09 |
1.7322 USDT |
4,150.4289 FORTH |
1.7309 USDT |
1.7138 USDT |
1.7694 USDT |
1.7639 USDT |
| 2025-12-08 |
1.7546 USDT |
3,375.7025 FORTH |
1.7207 USDT |
1.7134 USDT |
1.7764 USDT |
1.7565 USDT |
| 2025-12-07 |
1.7220 USDT |
12,960.0635 FORTH |
1.7491 USDT |
1.6599 USDT |
1.7764 USDT |
1.7219 USDT |
| 2025-12-06 |
1.7207 USDT |
2,757.8532 FORTH |
1.7120 USDT |
1.7080 USDT |
1.7396 USDT |
1.7348 USDT |
| 2025-12-05 |
1.7395 USDT |
6,905.2572 FORTH |
1.7171 USDT |
1.7047 USDT |
1.7866 USDT |
1.7367 USDT |
| 2025-12-04 |
1.7693 USDT |
27,469.9410 FORTH |
1.7538 USDT |
1.7188 USDT |
1.8282 USDT |
1.7472 USDT |
| 2025-12-03 |
1.6520 USDT |
4,460.6472 FORTH |
1.6193 USDT |
1.6159 USDT |
1.6813 USDT |
1.6759 USDT |
| 2025-12-02 |
1.5710 USDT |
2,883.6106 FORTH |
1.5775 USDT |
1.5536 USDT |
1.5956 USDT |
1.5956 USDT |
| 2025-12-01 |
1.5885 USDT |
29,270.6312 FORTH |
1.6683 USDT |
1.5494 USDT |
1.6683 USDT |
1.5698 USDT |
| 2025-11-30 |
1.6814 USDT |
3,056.6213 FORTH |
1.6804 USDT |
1.6649 USDT |
1.6944 USDT |
1.6800 USDT |
| 2025-11-29 |
1.7203 USDT |
14,766.5852 FORTH |
1.7174 USDT |
1.6808 USDT |
1.7571 USDT |
1.6915 USDT |
| 2025-11-28 |
1.7427 USDT |
16,287.7215 FORTH |
1.7766 USDT |
1.7029 USDT |
1.7935 USDT |
1.7266 USDT |
| 2025-11-27 |
1.7884 USDT |
4,478.0996 FORTH |
1.7861 USDT |
1.7668 USDT |
1.8047 USDT |
1.7930 USDT |
| 2025-11-26 |
1.7751 USDT |
5,523.5820 FORTH |
1.8181 USDT |
1.7411 USDT |
1.8241 USDT |
1.7746 USDT |
| 2025-11-25 |
1.8023 USDT |
10,776.6732 FORTH |
1.8207 USDT |
1.7750 USDT |
1.8291 USDT |
1.8087 USDT |
| 2025-11-24 |
1.7817 USDT |
4,186.7927 FORTH |
1.7588 USDT |
1.7548 USDT |
1.8032 USDT |
1.7790 USDT |
| 2025-11-23 |
1.7883 USDT |
11,314.9656 FORTH |
1.7814 USDT |
1.7662 USDT |
1.8039 USDT |
1.7890 USDT |
| 2025-11-22 |
1.7510 USDT |
3,757.1968 FORTH |
1.7638 USDT |
1.7240 USDT |
1.7874 USDT |
1.7717 USDT |
| 2025-11-21 |
1.7620 USDT |
61,636.9491 FORTH |
1.9295 USDT |
1.3228 USDT |
1.9550 USDT |
1.7091 USDT |
| 2025-11-20 |
1.9721 USDT |
2,302.4049 FORTH |
1.9634 USDT |
1.9581 USDT |
2.0119 USDT |
2.0106 USDT |
| 2025-11-19 |
1.9479 USDT |
5,245.8519 FORTH |
1.9731 USDT |
1.9098 USDT |
1.9819 USDT |
1.9665 USDT |
| 2025-11-18 |
1.9397 USDT |
20,668.2868 FORTH |
1.9426 USDT |
1.9139 USDT |
1.9940 USDT |
1.9715 USDT |
| 2025-11-17 |
1.9846 USDT |
8,573.7971 FORTH |
1.9679 USDT |
1.9448 USDT |
2.0344 USDT |
1.9709 USDT |
| 2025-11-16 |
1.9856 USDT |
10,290.1683 FORTH |
2.0166 USDT |
1.9212 USDT |
2.0433 USDT |
1.9294 USDT |
| 2025-11-15 |
2.0133 USDT |
6,063.0686 FORTH |
1.9761 USDT |
1.9742 USDT |
2.0471 USDT |
1.9904 USDT |
| 2025-11-14 |
1.9959 USDT |
20,918.7806 FORTH |
2.0133 USDT |
1.9446 USDT |
2.0266 USDT |
1.9855 USDT |
| 2025-11-13 |
2.0808 USDT |
6,686.2227 FORTH |
2.0567 USDT |
2.0284 USDT |
2.1200 USDT |
2.0580 USDT |
| 2025-11-12 |
2.1207 USDT |
3,254.1375 FORTH |
2.0914 USDT |
2.0888 USDT |
2.1600 USDT |
2.1545 USDT |
| 2025-11-11 |
2.1494 USDT |
13,201.3023 FORTH |
2.1849 USDT |
2.0784 USDT |
2.2211 USDT |
2.0901 USDT |
| 2025-11-10 |
2.1867 USDT |
14,233.4568 FORTH |
2.1805 USDT |
2.1380 USDT |
2.2235 USDT |
2.1715 USDT |
| 2025-11-09 |
2.1392 USDT |
9,831.7104 FORTH |
2.1765 USDT |
2.1050 USDT |
2.1925 USDT |
2.1901 USDT |
| 2025-11-08 |
2.1735 USDT |
21,620.3311 FORTH |
2.2164 USDT |
2.1190 USDT |
2.2552 USDT |
2.1927 USDT |
| 2025-11-07 |
2.1039 USDT |
10,337.9983 FORTH |
2.0726 USDT |
2.0726 USDT |
2.1364 USDT |
2.1253 USDT |
| 2025-11-06 |
2.0983 USDT |
40,757.7597 FORTH |
2.0410 USDT |
2.0248 USDT |
2.1560 USDT |
2.0788 USDT |
| 2025-11-05 |
1.9522 USDT |
12,980.1866 FORTH |
1.9612 USDT |
1.8677 USDT |
2.0085 USDT |
1.9999 USDT |
| 2025-11-04 |
1.9935 USDT |
15,625.1200 FORTH |
2.0159 USDT |
1.8960 USDT |
2.0484 USDT |
1.9402 USDT |
| 2025-11-03 |
2.0984 USDT |
24,360.1542 FORTH |
2.2402 USDT |
2.0644 USDT |
2.2418 USDT |
2.0905 USDT |
| 2025-11-02 |
2.2412 USDT |
3,617.1237 FORTH |
2.2560 USDT |
2.2228 USDT |
2.2686 USDT |
2.2370 USDT |
| 2025-11-01 |
2.2449 USDT |
9,537.0609 FORTH |
2.2720 USDT |
2.0997 USDT |
2.2899 USDT |
2.2689 USDT |
| 2025-10-31 |
2.2497 USDT |
12,915.7398 FORTH |
2.2026 USDT |
2.2015 USDT |
2.3085 USDT |
2.2936 USDT |
| 2025-10-30 |
2.2502 USDT |
27,111.5474 FORTH |
2.3062 USDT |
2.1031 USDT |
2.3774 USDT |
2.1409 USDT |
| 2025-10-29 |
2.3770 USDT |
45,279.4263 FORTH |
2.2962 USDT |
2.2440 USDT |
2.4915 USDT |
2.3680 USDT |