Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
4.8461 USDT |
33,179.3005 FORTH |
4.9285 USDT |
4.6760 USDT |
4.9668 USDT |
4.7277 USDT |
| 2024-03-09 |
5.0524 USDT |
37,624.2985 FORTH |
5.0619 USDT |
4.9091 USDT |
5.2039 USDT |
4.9482 USDT |
| 2024-03-08 |
5.0288 USDT |
74,339.2883 FORTH |
4.6611 USDT |
4.6556 USDT |
5.4577 USDT |
5.1350 USDT |
| 2024-03-07 |
4.6390 USDT |
30,442.2352 FORTH |
4.4920 USDT |
4.4866 USDT |
4.7986 USDT |
4.7051 USDT |
| 2024-03-06 |
4.3479 USDT |
19,766.1422 FORTH |
4.2473 USDT |
4.1040 USDT |
4.5266 USDT |
4.4660 USDT |
| 2024-03-05 |
4.3769 USDT |
24,673.8942 FORTH |
4.5711 USDT |
3.9830 USDT |
4.5854 USDT |
4.2326 USDT |
| 2024-03-04 |
4.5888 USDT |
34,726.6474 FORTH |
4.6206 USDT |
4.5036 USDT |
4.6671 USDT |
4.5855 USDT |
| 2024-03-03 |
4.6386 USDT |
25,474.7219 FORTH |
4.7044 USDT |
4.4816 USDT |
4.7390 USDT |
4.6198 USDT |
| 2024-03-02 |
4.5544 USDT |
36,315.3909 FORTH |
4.5250 USDT |
4.4450 USDT |
4.7500 USDT |
4.6962 USDT |
| 2024-03-01 |
4.3533 USDT |
23,237.1322 FORTH |
4.2320 USDT |
4.2320 USDT |
4.4960 USDT |
4.4960 USDT |
| 2024-02-29 |
4.3131 USDT |
25,840.6459 FORTH |
4.2275 USDT |
4.1811 USDT |
4.3944 USDT |
4.1930 USDT |
| 2024-02-28 |
4.3099 USDT |
72,582.6934 FORTH |
4.1856 USDT |
3.9458 USDT |
4.6250 USDT |
4.0784 USDT |
| 2024-02-27 |
4.1878 USDT |
36,616.7506 FORTH |
4.2272 USDT |
4.0704 USDT |
4.3500 USDT |
4.1599 USDT |
| 2024-02-26 |
4.4064 USDT |
92,268.5241 FORTH |
4.1441 USDT |
4.0615 USDT |
4.7810 USDT |
4.3020 USDT |
| 2024-02-25 |
4.2230 USDT |
18,344.2672 FORTH |
4.2081 USDT |
4.1210 USDT |
4.3920 USDT |
4.1801 USDT |
| 2024-02-24 |
4.0831 USDT |
25,038.5144 FORTH |
3.9402 USDT |
3.8822 USDT |
4.2500 USDT |
4.1273 USDT |
| 2024-02-23 |
3.9107 USDT |
31,927.5547 FORTH |
3.7723 USDT |
3.7723 USDT |
4.0608 USDT |
3.8894 USDT |
| 2024-02-22 |
3.8078 USDT |
12,584.8730 FORTH |
3.6638 USDT |
3.6260 USDT |
3.8780 USDT |
3.7723 USDT |
| 2024-02-21 |
3.5965 USDT |
6,807.1276 FORTH |
3.7076 USDT |
3.5358 USDT |
3.7148 USDT |
3.5891 USDT |
| 2024-02-20 |
3.6981 USDT |
12,355.0515 FORTH |
3.7548 USDT |
3.6000 USDT |
3.7940 USDT |
3.6946 USDT |
| 2024-02-19 |
3.7605 USDT |
10,166.8380 FORTH |
3.7945 USDT |
3.7100 USDT |
3.8424 USDT |
3.7276 USDT |
| 2024-02-18 |
3.7835 USDT |
10,637.6669 FORTH |
3.7550 USDT |
3.7389 USDT |
3.8400 USDT |
3.7882 USDT |
| 2024-02-17 |
3.8118 USDT |
64,840.9895 FORTH |
3.6904 USDT |
3.6372 USDT |
4.0344 USDT |
3.7921 USDT |
| 2024-02-16 |
3.9553 USDT |
149,243.1566 FORTH |
3.4842 USDT |
3.4331 USDT |
4.3938 USDT |
3.7101 USDT |
| 2024-02-15 |
3.4216 USDT |
9,498.8251 FORTH |
3.3653 USDT |
3.3438 USDT |
3.4614 USDT |
3.4218 USDT |
| 2024-02-14 |
3.3391 USDT |
9,527.4806 FORTH |
3.2576 USDT |
3.2413 USDT |
3.3881 USDT |
3.3390 USDT |
| 2024-02-13 |
3.2864 USDT |
8,507.2287 FORTH |
3.3154 USDT |
3.2042 USDT |
3.3377 USDT |
3.2771 USDT |
| 2024-02-12 |
3.2559 USDT |
9,958.4776 FORTH |
3.2380 USDT |
3.1825 USDT |
3.3215 USDT |
3.3143 USDT |