Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |