Identifier on Kucoin: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
5.1116 USDT |
18,765.9252 FORTH |
4.9994 USDT |
4.9994 USDT |
5.2927 USDT |
5.2780 USDT |
| 2024-12-31 |
5.1488 USDT |
16,442.9909 FORTH |
5.1379 USDT |
4.9911 USDT |
5.2988 USDT |
5.1835 USDT |
| 2024-12-30 |
5.3171 USDT |
32,198.8092 FORTH |
5.5453 USDT |
5.0272 USDT |
5.6452 USDT |
5.2305 USDT |
| 2024-12-29 |
5.6601 USDT |
14,937.3026 FORTH |
5.7660 USDT |
5.5142 USDT |
5.7769 USDT |
5.5791 USDT |
| 2024-12-28 |
5.4925 USDT |
33,762.1245 FORTH |
5.5726 USDT |
5.2926 USDT |
5.7740 USDT |
5.7445 USDT |
| 2024-12-27 |
5.7574 USDT |
98,745.5089 FORTH |
5.2781 USDT |
5.2781 USDT |
6.1634 USDT |
5.5005 USDT |
| 2024-12-26 |
5.2956 USDT |
29,913.4708 FORTH |
5.3684 USDT |
5.1200 USDT |
5.4290 USDT |
5.2931 USDT |
| 2024-12-25 |
5.6348 USDT |
31,891.1500 FORTH |
5.5548 USDT |
5.3381 USDT |
5.8292 USDT |
5.3587 USDT |
| 2024-12-24 |
5.6549 USDT |
39,164.9541 FORTH |
5.7263 USDT |
5.4713 USDT |
5.8615 USDT |
5.6279 USDT |
| 2024-12-23 |
5.9661 USDT |
73,145.7429 FORTH |
5.9485 USDT |
5.5355 USDT |
6.4500 USDT |
5.5912 USDT |
| 2024-12-22 |
5.3681 USDT |
70,734.9312 FORTH |
5.0323 USDT |
4.9115 USDT |
5.7847 USDT |
5.5761 USDT |
| 2024-12-21 |
5.3982 USDT |
63,325.9047 FORTH |
5.2725 USDT |
5.1007 USDT |
5.7558 USDT |
5.1466 USDT |
| 2024-12-20 |
4.8371 USDT |
100,836.6771 FORTH |
5.1135 USDT |
4.3603 USDT |
5.3657 USDT |
5.3059 USDT |
| 2024-12-19 |
5.3452 USDT |
112,651.6833 FORTH |
4.9974 USDT |
4.7400 USDT |
5.8936 USDT |
5.1405 USDT |
| 2024-12-18 |
5.6008 USDT |
144,697.4108 FORTH |
5.6708 USDT |
4.9043 USDT |
6.3324 USDT |
5.0034 USDT |
| 2024-12-17 |
5.6735 USDT |
82,786.1636 FORTH |
5.3089 USDT |
5.2033 USDT |
5.9622 USDT |
5.7616 USDT |
| 2024-12-16 |
5.3895 USDT |
37,812.0729 FORTH |
5.6242 USDT |
5.1477 USDT |
5.6548 USDT |
5.3456 USDT |
| 2024-12-15 |
5.6459 USDT |
82,476.8171 FORTH |
5.4687 USDT |
5.3967 USDT |
5.9803 USDT |
5.5221 USDT |
| 2024-12-14 |
5.3700 USDT |
37,970.3007 FORTH |
5.6076 USDT |
5.1562 USDT |
5.6199 USDT |
5.2702 USDT |
| 2024-12-13 |
5.6216 USDT |
83,277.1469 FORTH |
5.3705 USDT |
5.1948 USDT |
6.0451 USDT |
5.6628 USDT |
| 2024-12-12 |
5.4746 USDT |
67,250.0945 FORTH |
5.3318 USDT |
5.2499 USDT |
5.7109 USDT |
5.3949 USDT |
| 2024-12-11 |
4.9533 USDT |
58,662.5876 FORTH |
4.5522 USDT |
4.3955 USDT |
5.3305 USDT |
5.2374 USDT |
| 2024-12-10 |
4.3915 USDT |
62,075.1768 FORTH |
4.4330 USDT |
4.0984 USDT |
4.7121 USDT |
4.2505 USDT |
| 2024-12-09 |
4.9193 USDT |
78,155.5648 FORTH |
5.6025 USDT |
4.0724 USDT |
5.6075 USDT |
4.4441 USDT |
| 2024-12-08 |
5.3937 USDT |
75,887.2472 FORTH |
5.1653 USDT |
5.1310 USDT |
5.6944 USDT |
5.5765 USDT |
| 2024-12-07 |
5.0450 USDT |
32,150.4893 FORTH |
4.9184 USDT |
4.9033 USDT |
5.1941 USDT |
5.1314 USDT |
| 2024-12-06 |
5.0288 USDT |
44,442.0169 FORTH |
4.9296 USDT |
4.7867 USDT |
5.2151 USDT |
4.9379 USDT |
| 2024-12-05 |
4.8826 USDT |
76,865.3963 FORTH |
4.7231 USDT |
4.4900 USDT |
5.1272 USDT |
4.9364 USDT |
| 2024-12-04 |
4.6011 USDT |
47,220.8240 FORTH |
4.5134 USDT |
4.4333 USDT |
4.8112 USDT |
4.7804 USDT |
| 2024-12-03 |
4.3514 USDT |
32,282.2196 FORTH |
4.3942 USDT |
4.1668 USDT |
4.4662 USDT |
4.2699 USDT |
| 2024-12-02 |
4.1829 USDT |
38,412.4609 FORTH |
4.1919 USDT |
3.9441 USDT |
4.3959 USDT |
4.2770 USDT |
| 2024-12-01 |
4.2677 USDT |
30,121.5233 FORTH |
4.2607 USDT |
4.1267 USDT |
4.4115 USDT |
4.2352 USDT |
| 2024-11-30 |
4.1599 USDT |
34,324.0868 FORTH |
3.9903 USDT |
3.9304 USDT |
4.3448 USDT |
4.2586 USDT |
| 2024-11-29 |
3.9963 USDT |
17,214.0410 FORTH |
3.9852 USDT |
3.9218 USDT |
4.0832 USDT |
3.9939 USDT |
| 2024-11-28 |
3.9400 USDT |
23,878.8358 FORTH |
4.0812 USDT |
3.8072 USDT |
4.0911 USDT |
3.9665 USDT |
| 2024-11-27 |
3.9384 USDT |
38,030.5753 FORTH |
3.9094 USDT |
3.8006 USDT |
4.0642 USDT |
3.9658 USDT |
| 2024-11-26 |
3.7886 USDT |
34,729.1200 FORTH |
3.8133 USDT |
3.5529 USDT |
3.9432 USDT |
3.9150 USDT |
| 2024-11-25 |
3.8045 USDT |
26,276.0761 FORTH |
3.8507 USDT |
3.6797 USDT |
3.9101 USDT |
3.7957 USDT |
| 2024-11-24 |
3.7137 USDT |
30,543.4757 FORTH |
3.5736 USDT |
3.5082 USDT |
3.8953 USDT |
3.8260 USDT |
| 2024-11-23 |
3.5231 USDT |
22,277.5921 FORTH |
3.4589 USDT |
3.4167 USDT |
3.6362 USDT |
3.5273 USDT |
| 2024-11-22 |
3.4337 USDT |
16,842.0958 FORTH |
3.4551 USDT |
3.2957 USDT |
3.5178 USDT |
3.3477 USDT |
| 2024-11-21 |
3.3325 USDT |
15,376.9684 FORTH |
3.2535 USDT |
3.1581 USDT |
3.5160 USDT |
3.4852 USDT |
| 2024-11-20 |
3.3760 USDT |
14,911.8969 FORTH |
3.3645 USDT |
3.2433 USDT |
3.4676 USDT |
3.3472 USDT |
| 2024-11-19 |
3.3622 USDT |
11,896.2558 FORTH |
3.3976 USDT |
3.2863 USDT |
3.4150 USDT |
3.3096 USDT |
| 2024-11-18 |
3.4148 USDT |
41,158.5236 FORTH |
3.2488 USDT |
3.2324 USDT |
3.5830 USDT |
3.3955 USDT |
| 2024-11-17 |
3.4097 USDT |
83,055.9308 FORTH |
3.1926 USDT |
3.0658 USDT |
3.6542 USDT |
3.2539 USDT |
| 2024-11-16 |
3.1598 USDT |
15,042.8192 FORTH |
3.0278 USDT |
3.0218 USDT |
3.2473 USDT |
3.2058 USDT |
| 2024-11-15 |
2.9532 USDT |
13,038.3152 FORTH |
2.9342 USDT |
2.8626 USDT |
3.0480 USDT |
3.0390 USDT |
| 2024-11-14 |
2.9901 USDT |
7,335.3361 FORTH |
2.9941 USDT |
2.9054 USDT |
3.0783 USDT |
2.9660 USDT |
| 2024-11-13 |
3.0570 USDT |
13,755.8476 FORTH |
3.1205 USDT |
2.9100 USDT |
3.1549 USDT |
2.9859 USDT |