Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
3.0798 USDT |
11,257.9267 FORTH |
3.0934 USDT |
2.9939 USDT |
3.1641 USDT |
3.0444 USDT |
| 2025-05-10 |
3.0137 USDT |
17,654.0891 FORTH |
2.9997 USDT |
2.9679 USDT |
3.0665 USDT |
3.0073 USDT |
| 2025-05-09 |
2.9295 USDT |
24,506.5135 FORTH |
2.8537 USDT |
2.8244 USDT |
3.0261 USDT |
2.9952 USDT |
| 2025-05-08 |
2.7101 USDT |
17,317.8208 FORTH |
2.6339 USDT |
2.6131 USDT |
2.8087 USDT |
2.7895 USDT |
| 2025-05-07 |
2.6105 USDT |
7,323.6209 FORTH |
2.6139 USDT |
2.5674 USDT |
2.6642 USDT |
2.6039 USDT |
| 2025-05-06 |
2.5581 USDT |
17,480.9252 FORTH |
2.5260 USDT |
2.5069 USDT |
2.6136 USDT |
2.6085 USDT |
| 2025-05-05 |
2.7554 USDT |
27,649.9509 FORTH |
2.8120 USDT |
2.5730 USDT |
2.8674 USDT |
2.5841 USDT |
| 2025-05-04 |
2.8436 USDT |
11,547.2304 FORTH |
2.9019 USDT |
2.7843 USDT |
2.9230 USDT |
2.8365 USDT |
| 2025-05-03 |
2.9106 USDT |
54,451.4648 FORTH |
2.8744 USDT |
2.8202 USDT |
2.9875 USDT |
2.8742 USDT |
| 2025-05-02 |
2.8167 USDT |
40,197.7337 FORTH |
2.7633 USDT |
2.7402 USDT |
2.9321 USDT |
2.9010 USDT |
| 2025-05-01 |
2.7840 USDT |
9,810.2270 FORTH |
2.8058 USDT |
2.7338 USDT |
2.8222 USDT |
2.7707 USDT |
| 2025-04-30 |
2.7556 USDT |
6,009.2729 FORTH |
2.7147 USDT |
2.6863 USDT |
2.8591 USDT |
2.8000 USDT |
| 2025-04-29 |
2.7486 USDT |
10,726.8230 FORTH |
2.7298 USDT |
2.6697 USDT |
2.8190 USDT |
2.7279 USDT |
| 2025-04-28 |
2.8013 USDT |
17,429.2583 FORTH |
2.7416 USDT |
2.6526 USDT |
2.9695 USDT |
2.7246 USDT |
| 2025-04-27 |
2.7198 USDT |
18,512.8046 FORTH |
2.8049 USDT |
2.6667 USDT |
2.8245 USDT |
2.7271 USDT |
| 2025-04-26 |
2.8381 USDT |
11,898.9666 FORTH |
2.8014 USDT |
2.7545 USDT |
2.9201 USDT |
2.7913 USDT |
| 2025-04-25 |
2.7735 USDT |
45,006.8450 FORTH |
2.7235 USDT |
2.6813 USDT |
2.8385 USDT |
2.7992 USDT |
| 2025-04-24 |
2.6105 USDT |
45,963.9396 FORTH |
2.5930 USDT |
2.4837 USDT |
2.7683 USDT |
2.7280 USDT |
| 2025-04-23 |
2.5262 USDT |
18,756.6073 FORTH |
2.5185 USDT |
2.4762 USDT |
2.5736 USDT |
2.5226 USDT |
| 2025-04-22 |
2.4405 USDT |
9,509.0512 FORTH |
2.3785 USDT |
2.3785 USDT |
2.4867 USDT |
2.4751 USDT |
| 2025-04-21 |
2.4106 USDT |
11,503.4042 FORTH |
2.3568 USDT |
2.3568 USDT |
2.4682 USDT |
2.3751 USDT |
| 2025-04-20 |
2.4041 USDT |
41,560.9626 FORTH |
2.4512 USDT |
2.3065 USDT |
2.5513 USDT |
2.3404 USDT |
| 2025-04-19 |
2.4516 USDT |
16,098.9944 FORTH |
2.4437 USDT |
2.4078 USDT |
2.4938 USDT |
2.4536 USDT |
| 2025-04-18 |
2.4550 USDT |
15,905.7825 FORTH |
2.4456 USDT |
2.3898 USDT |
2.5093 USDT |
2.4411 USDT |
| 2025-04-17 |
2.4810 USDT |
12,308.6273 FORTH |
2.6006 USDT |
2.3919 USDT |
2.6551 USDT |
2.3919 USDT |
| 2025-04-16 |
2.5885 USDT |
18,657.7430 FORTH |
2.4984 USDT |
2.4545 USDT |
2.7358 USDT |
2.7225 USDT |
| 2025-04-15 |
2.8796 USDT |
61,956.5094 FORTH |
2.8834 USDT |
2.4105 USDT |
7.5149 USDT |
2.5707 USDT |
| 2025-04-14 |
3.0234 USDT |
62,675.0056 FORTH |
3.1743 USDT |
2.8246 USDT |
3.2733 USDT |
2.8479 USDT |
| 2025-04-13 |
3.2668 USDT |
75,142.4745 FORTH |
3.1839 USDT |
3.0614 USDT |
3.5319 USDT |
3.2246 USDT |
| 2025-04-12 |
3.1022 USDT |
142,816.2429 FORTH |
2.9187 USDT |
2.8503 USDT |
3.4929 USDT |
3.1639 USDT |
| 2025-04-11 |
2.8513 USDT |
92,191.6236 FORTH |
2.7905 USDT |
2.7199 USDT |
3.0930 USDT |
2.9730 USDT |
| 2025-04-10 |
2.9113 USDT |
114,160.9531 FORTH |
3.0824 USDT |
2.7031 USDT |
3.1216 USDT |
2.7932 USDT |
| 2025-04-09 |
3.1119 USDT |
355,354.5752 FORTH |
3.1028 USDT |
2.7541 USDT |
3.6037 USDT |
3.0846 USDT |
| 2025-04-08 |
3.2715 USDT |
821,540.4854 FORTH |
2.2454 USDT |
2.1501 USDT |
5.4563 USDT |
3.1135 USDT |
| 2025-04-07 |
2.4129 USDT |
205,041.6115 FORTH |
2.6040 USDT |
2.1466 USDT |
2.7116 USDT |
2.1805 USDT |
| 2025-04-06 |
1.9771 USDT |
15,389.9352 FORTH |
1.9402 USDT |
1.9330 USDT |
2.0326 USDT |
2.0035 USDT |
| 2025-04-05 |
1.9269 USDT |
5,358.2036 FORTH |
1.9201 USDT |
1.8983 USDT |
1.9699 USDT |
1.9104 USDT |
| 2025-04-04 |
1.9610 USDT |
16,571.8569 FORTH |
1.9823 USDT |
1.8990 USDT |
2.0272 USDT |
1.9153 USDT |
| 2025-04-03 |
2.0252 USDT |
27,772.8436 FORTH |
2.0752 USDT |
1.9600 USDT |
2.1169 USDT |
1.9620 USDT |
| 2025-04-02 |
2.2609 USDT |
19,199.4660 FORTH |
2.2933 USDT |
2.1987 USDT |
2.3158 USDT |
2.2593 USDT |
| 2025-04-01 |
2.3986 USDT |
14,033.4219 FORTH |
2.3768 USDT |
2.2823 USDT |
2.4744 USDT |
2.3135 USDT |
| 2025-03-31 |
2.4079 USDT |
17,216.2937 FORTH |
2.4595 USDT |
2.3503 USDT |
2.4638 USDT |
2.3754 USDT |
| 2025-03-30 |
2.4873 USDT |
12,569.3452 FORTH |
2.4581 USDT |
2.3925 USDT |
2.5512 USDT |
2.4541 USDT |
| 2025-03-29 |
2.5010 USDT |
7,146.6333 FORTH |
2.5154 USDT |
2.4222 USDT |
2.5583 USDT |
2.4454 USDT |
| 2025-03-28 |
2.6107 USDT |
12,398.4955 FORTH |
2.7127 USDT |
2.4921 USDT |
2.7399 USDT |
2.5033 USDT |
| 2025-03-27 |
2.8106 USDT |
12,540.8713 FORTH |
2.8693 USDT |
2.7155 USDT |
2.9022 USDT |
2.7231 USDT |
| 2025-03-26 |
2.8912 USDT |
8,366.3270 FORTH |
2.9012 USDT |
2.8403 USDT |
2.9342 USDT |
2.8729 USDT |
| 2025-03-25 |
2.8682 USDT |
9,560.3623 FORTH |
2.8639 USDT |
2.8122 USDT |
2.9205 USDT |
2.8902 USDT |
| 2025-03-24 |
2.8236 USDT |
10,320.7576 FORTH |
2.7773 USDT |
2.7530 USDT |
2.9201 USDT |
2.8542 USDT |
| 2025-03-23 |
2.8296 USDT |
5,156.8998 FORTH |
2.8434 USDT |
2.7703 USDT |
2.8718 USDT |
2.7719 USDT |