Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
3.1598 USDT |
35,030.3892 FORTH |
3.3712 USDT |
2.8246 USDT |
3.4625 USDT |
3.4376 USDT |
| 2025-02-02 |
3.6716 USDT |
22,357.0238 FORTH |
3.9293 USDT |
3.2776 USDT |
3.9715 USDT |
3.3127 USDT |
| 2025-02-01 |
4.1681 USDT |
6,462.8666 FORTH |
4.2222 USDT |
4.0942 USDT |
4.2532 USDT |
4.0942 USDT |
| 2025-01-31 |
4.2678 USDT |
8,102.8121 FORTH |
4.2529 USDT |
4.1792 USDT |
4.4129 USDT |
4.2151 USDT |
| 2025-01-30 |
4.3109 USDT |
23,000.5093 FORTH |
4.2329 USDT |
4.2043 USDT |
4.4068 USDT |
4.2621 USDT |
| 2025-01-29 |
4.2534 USDT |
19,404.5070 FORTH |
4.1468 USDT |
4.1069 USDT |
4.3746 USDT |
4.2757 USDT |
| 2025-01-28 |
4.2641 USDT |
12,835.2073 FORTH |
4.3911 USDT |
4.1747 USDT |
4.4369 USDT |
4.2158 USDT |
| 2025-01-27 |
4.1425 USDT |
24,456.7351 FORTH |
4.1998 USDT |
3.9970 USDT |
4.3190 USDT |
4.2055 USDT |
| 2025-01-26 |
4.3173 USDT |
8,867.3480 FORTH |
4.2631 USDT |
4.2508 USDT |
4.3827 USDT |
4.3604 USDT |
| 2025-01-25 |
4.2869 USDT |
13,660.9395 FORTH |
4.3321 USDT |
4.1748 USDT |
4.3507 USDT |
4.3094 USDT |
| 2025-01-24 |
4.4571 USDT |
14,446.4793 FORTH |
4.4627 USDT |
4.3402 USDT |
4.6055 USDT |
4.3597 USDT |
| 2025-01-23 |
4.4603 USDT |
20,371.9052 FORTH |
4.6258 USDT |
4.3365 USDT |
4.6269 USDT |
4.3629 USDT |
| 2025-01-22 |
4.7755 USDT |
6,466.9415 FORTH |
4.8433 USDT |
4.6838 USDT |
4.8609 USDT |
4.7477 USDT |
| 2025-01-21 |
4.6390 USDT |
11,905.0926 FORTH |
4.5864 USDT |
4.4701 USDT |
4.9218 USDT |
4.9110 USDT |
| 2025-01-20 |
4.7001 USDT |
22,647.7235 FORTH |
4.5309 USDT |
4.4665 USDT |
4.9894 USDT |
4.6363 USDT |
| 2025-01-19 |
4.7421 USDT |
28,881.1750 FORTH |
4.9944 USDT |
4.4528 USDT |
5.0382 USDT |
4.5535 USDT |
| 2025-01-18 |
5.1239 USDT |
12,998.1498 FORTH |
5.4477 USDT |
4.9007 USDT |
5.4759 USDT |
4.9470 USDT |
| 2025-01-17 |
5.4064 USDT |
6,179.8126 FORTH |
5.2929 USDT |
5.2872 USDT |
5.4737 USDT |
5.4521 USDT |
| 2025-01-16 |
5.3391 USDT |
8,172.1675 FORTH |
5.4567 USDT |
5.1919 USDT |
5.4659 USDT |
5.3359 USDT |
| 2025-01-15 |
5.2612 USDT |
12,445.1914 FORTH |
5.1920 USDT |
5.0744 USDT |
5.4577 USDT |
5.4577 USDT |
| 2025-01-14 |
5.0970 USDT |
9,687.3580 FORTH |
4.9960 USDT |
4.9674 USDT |
5.1948 USDT |
5.1356 USDT |
| 2025-01-13 |
4.8663 USDT |
33,592.9380 FORTH |
5.0245 USDT |
4.6188 USDT |
5.1140 USDT |
5.0253 USDT |
| 2025-01-12 |
5.1260 USDT |
12,022.7982 FORTH |
5.1346 USDT |
5.0531 USDT |
5.2390 USDT |
5.1171 USDT |
| 2025-01-11 |
5.1248 USDT |
21,211.6055 FORTH |
5.2296 USDT |
5.0256 USDT |
5.2344 USDT |
5.2146 USDT |
| 2025-01-10 |
5.1553 USDT |
17,384.2289 FORTH |
5.1086 USDT |
5.0279 USDT |
5.2967 USDT |
5.2362 USDT |
| 2025-01-09 |
5.1347 USDT |
29,106.5345 FORTH |
5.2519 USDT |
4.9483 USDT |
5.4240 USDT |
5.1015 USDT |
| 2025-01-08 |
5.4714 USDT |
32,097.1721 FORTH |
5.5749 USDT |
5.1127 USDT |
5.8020 USDT |
5.4385 USDT |
| 2025-01-07 |
5.9634 USDT |
41,499.5382 FORTH |
5.9160 USDT |
5.6502 USDT |
6.1569 USDT |
5.7472 USDT |
| 2025-01-06 |
5.8315 USDT |
37,405.9947 FORTH |
5.7211 USDT |
5.5459 USDT |
6.2008 USDT |
5.8637 USDT |
| 2025-01-05 |
5.9032 USDT |
48,160.1808 FORTH |
5.5162 USDT |
5.4112 USDT |
6.1478 USDT |
5.8947 USDT |
| 2025-01-04 |
5.5184 USDT |
15,897.0905 FORTH |
5.4873 USDT |
5.4009 USDT |
5.6078 USDT |
5.5158 USDT |
| 2025-01-03 |
5.3617 USDT |
13,503.3223 FORTH |
5.4035 USDT |
5.2675 USDT |
5.4901 USDT |
5.4816 USDT |
| 2025-01-02 |
5.3092 USDT |
21,258.6245 FORTH |
5.3033 USDT |
5.1643 USDT |
5.4585 USDT |
5.3875 USDT |