Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-22 |
3.0190 USDT |
27,853.7893 FORTH |
2.9029 USDT |
2.8811 USDT |
3.1734 USDT |
2.9079 USDT |
| 2025-03-21 |
2.8154 USDT |
7,972.9401 FORTH |
2.7528 USDT |
2.7385 USDT |
2.9201 USDT |
2.8675 USDT |
| 2025-03-20 |
2.8178 USDT |
6,199.9923 FORTH |
2.8864 USDT |
2.7740 USDT |
2.9050 USDT |
2.7740 USDT |
| 2025-03-19 |
2.9032 USDT |
18,049.9690 FORTH |
2.8670 USDT |
2.8396 USDT |
2.9707 USDT |
2.8779 USDT |
| 2025-03-18 |
2.7759 USDT |
7,131.1995 FORTH |
2.8085 USDT |
2.7253 USDT |
2.8249 USDT |
2.7739 USDT |
| 2025-03-17 |
2.7303 USDT |
9,829.2479 FORTH |
2.6526 USDT |
2.6480 USDT |
2.7853 USDT |
2.7382 USDT |
| 2025-03-16 |
2.7053 USDT |
5,971.6785 FORTH |
2.7364 USDT |
2.6474 USDT |
2.7579 USDT |
2.7182 USDT |
| 2025-03-15 |
2.7360 USDT |
8,582.0974 FORTH |
2.7732 USDT |
2.6894 USDT |
2.8019 USDT |
2.7330 USDT |
| 2025-03-14 |
2.6658 USDT |
11,357.6144 FORTH |
2.6625 USDT |
2.6352 USDT |
2.7059 USDT |
2.6704 USDT |
| 2025-03-13 |
2.7230 USDT |
18,834.8948 FORTH |
2.7660 USDT |
2.6539 USDT |
2.7961 USDT |
2.6644 USDT |
| 2025-03-12 |
2.6349 USDT |
18,330.6024 FORTH |
2.6038 USDT |
2.5164 USDT |
2.7360 USDT |
2.7051 USDT |
| 2025-03-11 |
2.5649 USDT |
26,886.4162 FORTH |
2.5178 USDT |
2.4032 USDT |
2.6551 USDT |
2.6406 USDT |
| 2025-03-10 |
2.6245 USDT |
22,689.6316 FORTH |
2.5641 USDT |
2.5250 USDT |
2.7279 USDT |
2.5612 USDT |
| 2025-03-09 |
2.7746 USDT |
26,195.5045 FORTH |
2.8924 USDT |
2.5577 USDT |
2.9010 USDT |
2.5945 USDT |
| 2025-03-08 |
2.8792 USDT |
9,665.2956 FORTH |
2.9442 USDT |
2.8147 USDT |
2.9636 USDT |
2.8711 USDT |
| 2025-03-07 |
2.9101 USDT |
16,577.9822 FORTH |
2.9213 USDT |
2.7870 USDT |
3.0264 USDT |
2.9451 USDT |
| 2025-03-06 |
2.9912 USDT |
16,579.0310 FORTH |
2.9503 USDT |
2.9201 USDT |
3.1129 USDT |
2.9593 USDT |
| 2025-03-05 |
2.9991 USDT |
8,933.7156 FORTH |
2.9823 USDT |
2.9376 USDT |
3.0827 USDT |
3.0382 USDT |
| 2025-03-04 |
2.9263 USDT |
20,916.1042 FORTH |
3.0551 USDT |
2.7824 USDT |
3.0551 USDT |
2.9381 USDT |
| 2025-03-03 |
3.2506 USDT |
22,563.1922 FORTH |
3.4708 USDT |
3.0217 USDT |
3.4786 USDT |
3.0543 USDT |
| 2025-03-02 |
3.4032 USDT |
47,649.3477 FORTH |
3.2228 USDT |
3.2208 USDT |
3.5273 USDT |
3.4120 USDT |
| 2025-03-01 |
3.2019 USDT |
14,993.1406 FORTH |
3.2811 USDT |
3.1235 USDT |
3.3073 USDT |
3.2205 USDT |
| 2025-02-28 |
3.1590 USDT |
24,067.3778 FORTH |
3.3130 USDT |
3.0341 USDT |
3.3151 USDT |
3.3000 USDT |
| 2025-02-27 |
3.2665 USDT |
7,831.5655 FORTH |
3.2358 USDT |
3.1957 USDT |
3.3278 USDT |
3.2887 USDT |
| 2025-02-26 |
3.2292 USDT |
23,633.4780 FORTH |
3.2398 USDT |
3.1534 USDT |
3.3266 USDT |
3.1838 USDT |
| 2025-02-25 |
3.1624 USDT |
33,061.3014 FORTH |
3.1938 USDT |
3.0303 USDT |
3.2511 USDT |
3.1774 USDT |
| 2025-02-24 |
3.4760 USDT |
12,706.8808 FORTH |
3.6075 USDT |
3.2524 USDT |
3.6229 USDT |
3.2748 USDT |
| 2025-02-23 |
3.5569 USDT |
6,473.1687 FORTH |
3.5994 USDT |
3.5083 USDT |
3.6166 USDT |
3.5609 USDT |
| 2025-02-22 |
3.5143 USDT |
2,720.0417 FORTH |
3.4543 USDT |
3.4484 USDT |
3.5937 USDT |
3.5739 USDT |
| 2025-02-21 |
3.5621 USDT |
19,009.6901 FORTH |
3.5150 USDT |
3.4582 USDT |
3.6296 USDT |
3.4784 USDT |
| 2025-02-20 |
3.4921 USDT |
14,116.2039 FORTH |
3.5632 USDT |
3.4321 USDT |
3.5773 USDT |
3.4981 USDT |
| 2025-02-19 |
3.5130 USDT |
13,493.0018 FORTH |
3.5404 USDT |
3.4270 USDT |
3.6176 USDT |
3.4581 USDT |
| 2025-02-18 |
3.4578 USDT |
25,652.3595 FORTH |
3.4843 USDT |
3.4028 USDT |
3.5848 USDT |
3.4478 USDT |
| 2025-02-17 |
3.5464 USDT |
31,067.4406 FORTH |
3.6509 USDT |
3.4144 USDT |
3.6983 USDT |
3.4532 USDT |
| 2025-02-16 |
3.8637 USDT |
12,456.3068 FORTH |
3.9513 USDT |
3.7635 USDT |
4.0044 USDT |
3.8229 USDT |
| 2025-02-15 |
3.9165 USDT |
54,092.1741 FORTH |
3.7188 USDT |
3.5790 USDT |
4.0817 USDT |
4.0644 USDT |
| 2025-02-14 |
3.7835 USDT |
17,405.3622 FORTH |
3.7928 USDT |
3.6963 USDT |
3.8634 USDT |
3.7180 USDT |
| 2025-02-13 |
3.9142 USDT |
23,665.2944 FORTH |
4.2763 USDT |
3.7009 USDT |
4.3038 USDT |
3.7459 USDT |
| 2025-02-12 |
3.9923 USDT |
27,016.2641 FORTH |
3.9092 USDT |
3.7591 USDT |
4.3658 USDT |
4.2722 USDT |
| 2025-02-11 |
4.0610 USDT |
20,728.6149 FORTH |
4.0868 USDT |
3.8903 USDT |
4.1857 USDT |
3.9114 USDT |
| 2025-02-10 |
4.0385 USDT |
12,773.1752 FORTH |
3.9466 USDT |
3.8175 USDT |
4.1989 USDT |
4.1132 USDT |
| 2025-02-09 |
3.9725 USDT |
16,576.5925 FORTH |
4.0823 USDT |
3.7811 USDT |
4.1038 USDT |
3.8016 USDT |
| 2025-02-08 |
4.1501 USDT |
51,885.7276 FORTH |
4.0574 USDT |
3.8231 USDT |
4.6098 USDT |
4.0916 USDT |
| 2025-02-07 |
4.1487 USDT |
40,438.1707 FORTH |
4.2311 USDT |
3.9303 USDT |
4.3596 USDT |
3.9305 USDT |
| 2025-02-06 |
4.5978 USDT |
68,609.0086 FORTH |
4.5579 USDT |
4.2266 USDT |
5.0646 USDT |
4.2724 USDT |
| 2025-02-05 |
4.9848 USDT |
156,986.2181 FORTH |
4.4885 USDT |
4.3062 USDT |
5.5020 USDT |
4.7533 USDT |
| 2025-02-04 |
3.7772 USDT |
38,344.8279 FORTH |
3.5393 USDT |
3.3963 USDT |
4.2938 USDT |
4.1629 USDT |