Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-27 |
17.3250 USDT |
224,029.0913 |
14.7000 USDT |
12.6800 USDT |
24.4300 USDT |
19.9500 USDT |
| 2021-06-26 |
12.6250 USDT |
88,731.0351 |
10.6400 USDT |
9.6600 USDT |
17.0900 USDT |
14.6100 USDT |
| 2021-06-25 |
11.1000 USDT |
16,369.9302 |
11.5700 USDT |
10.5500 USDT |
12.7300 USDT |
10.6300 USDT |
| 2021-06-24 |
11.6300 USDT |
9,497.9553 |
11.6900 USDT |
11.0600 USDT |
11.9100 USDT |
11.5700 USDT |
| 2021-06-23 |
11.3900 USDT |
21,634.8958 |
11.1100 USDT |
10.2700 USDT |
12.5500 USDT |
11.6700 USDT |
| 2021-06-22 |
11.9350 USDT |
29,769.2200 |
12.7800 USDT |
9.6900 USDT |
12.9700 USDT |
11.0900 USDT |
| 2021-06-21 |
13.7350 USDT |
13,860.6827 |
14.6900 USDT |
12.0500 USDT |
15.3200 USDT |
12.7800 USDT |
| 2021-06-20 |
15.1950 USDT |
23,637.3806 |
15.6900 USDT |
14.0600 USDT |
17.1000 USDT |
14.7000 USDT |
| 2021-06-19 |
15.4400 USDT |
12,471.3068 |
15.1900 USDT |
14.3600 USDT |
15.9100 USDT |
15.6900 USDT |
| 2021-06-18 |
16.1350 USDT |
12,548.3502 |
17.0800 USDT |
15.1400 USDT |
17.0900 USDT |
15.1900 USDT |
| 2021-06-17 |
16.6800 USDT |
16,717.2836 |
16.2900 USDT |
15.8000 USDT |
17.5200 USDT |
17.0700 USDT |
| 2021-06-16 |
16.3600 USDT |
30,957.7827 |
16.4100 USDT |
15.8600 USDT |
18.5400 USDT |
16.3100 USDT |
| 2021-06-15 |
16.7100 USDT |
9,858.2333 |
17.0400 USDT |
16.3500 USDT |
17.1800 USDT |
16.3800 USDT |
| 2021-06-14 |
16.4550 USDT |
11,478.4754 |
15.8800 USDT |
15.8000 USDT |
17.1600 USDT |
17.0300 USDT |
| 2021-06-13 |
15.9900 USDT |
22,138.3928 |
16.0900 USDT |
15.5200 USDT |
18.2300 USDT |
15.8900 USDT |
| 2021-06-12 |
15.9000 USDT |
28,659.6496 |
15.7100 USDT |
14.0400 USDT |
17.5000 USDT |
16.0900 USDT |
| 2021-06-11 |
16.2650 USDT |
43,299.1914 |
16.8300 USDT |
15.6200 USDT |
20.8900 USDT |
15.7000 USDT |
| 2021-06-10 |
17.5700 USDT |
12,374.8388 |
18.3200 USDT |
16.4100 USDT |
18.7700 USDT |
16.8200 USDT |
| 2021-06-09 |
17.5600 USDT |
15,982.6730 |
16.8100 USDT |
16.4800 USDT |
18.7800 USDT |
18.3100 USDT |
| 2021-06-08 |
18.2950 USDT |
17,034.3337 |
19.7800 USDT |
16.0000 USDT |
19.8000 USDT |
16.8100 USDT |
| 2021-06-07 |
19.9900 USDT |
5,774.9200 |
20.2000 USDT |
19.7400 USDT |
20.5100 USDT |
19.7800 USDT |
| 2021-06-06 |
20.2450 USDT |
8,175.5672 |
20.3100 USDT |
19.7900 USDT |
20.9400 USDT |
20.1800 USDT |
| 2021-06-05 |
20.4250 USDT |
8,006.1010 |
20.5400 USDT |
19.8100 USDT |
21.7200 USDT |
20.3100 USDT |
| 2021-06-04 |
21.3100 USDT |
9,550.1067 |
22.0800 USDT |
19.6400 USDT |
22.9900 USDT |
20.5400 USDT |
| 2021-06-03 |
22.3100 USDT |
8,336.7452 |
22.5300 USDT |
21.5500 USDT |
22.7300 USDT |
22.0900 USDT |
| 2021-06-02 |
22.3000 USDT |
9,410.0340 |
22.0600 USDT |
21.3700 USDT |
22.6500 USDT |
22.5400 USDT |
| 2021-06-01 |
21.8350 USDT |
11,674.6982 |
21.6100 USDT |
21.6100 USDT |
24.3400 USDT |
22.0600 USDT |
| 2021-05-31 |
21.3050 USDT |
12,156.2408 |
20.9900 USDT |
20.4800 USDT |
22.4000 USDT |
21.6200 USDT |
| 2021-05-30 |
20.2800 USDT |
50,497.9049 |
19.5700 USDT |
19.5300 USDT |
27.0100 USDT |
20.9900 USDT |
| 2021-05-29 |
20.0750 USDT |
17,785.6020 |
20.5900 USDT |
18.4700 USDT |
20.5900 USDT |
19.5600 USDT |
| 2021-05-28 |
21.7100 USDT |
27,556.2835 |
22.8300 USDT |
19.5400 USDT |
25.9400 USDT |
20.5900 USDT |
| 2021-05-27 |
20.7400 USDT |
42,192.6440 |
18.5600 USDT |
17.9400 USDT |
26.2800 USDT |
22.9200 USDT |
| 2021-05-26 |
18.2750 USDT |
18,869.6489 |
17.9800 USDT |
17.3200 USDT |
20.7900 USDT |
18.5700 USDT |
| 2021-05-25 |
18.4200 USDT |
20,377.8436 |
18.8700 USDT |
16.7000 USDT |
20.2100 USDT |
17.9700 USDT |
| 2021-05-24 |
16.8750 USDT |
27,479.9994 |
14.8700 USDT |
13.8700 USDT |
19.7600 USDT |
18.8800 USDT |
| 2021-05-23 |
16.8500 USDT |
25,532.2256 |
18.8400 USDT |
14.0100 USDT |
19.8500 USDT |
14.8600 USDT |
| 2021-05-22 |
18.7250 USDT |
29,408.8109 |
18.6200 USDT |
17.8200 USDT |
20.2200 USDT |
18.8300 USDT |
| 2021-05-21 |
21.0850 USDT |
34,265.6529 |
23.5200 USDT |
18.2000 USDT |
24.1700 USDT |
18.6500 USDT |
| 2021-05-20 |
22.6350 USDT |
47,296.0990 |
21.7500 USDT |
16.6500 USDT |
24.6400 USDT |
23.5200 USDT |
| 2021-05-19 |
25.4650 USDT |
51,984.4516 |
29.1800 USDT |
14.4200 USDT |
30.7700 USDT |
21.7500 USDT |
| 2021-05-18 |
29.9500 USDT |
16,890.2001 |
30.7200 USDT |
28.9900 USDT |
32.8000 USDT |
29.1800 USDT |
| 2021-05-17 |
31.2350 USDT |
30,666.7331 |
31.7500 USDT |
27.6200 USDT |
33.0400 USDT |
30.7200 USDT |
| 2021-05-16 |
30.6100 USDT |
34,636.5514 |
29.4600 USDT |
28.3000 USDT |
36.0100 USDT |
31.7600 USDT |
| 2021-05-15 |
30.5450 USDT |
21,831.3149 |
31.6300 USDT |
28.9800 USDT |
32.5200 USDT |
29.4600 USDT |
| 2021-05-14 |
30.8950 USDT |
56,012.7602 |
30.1800 USDT |
29.2600 USDT |
32.5100 USDT |
31.6100 USDT |
| 2021-05-13 |
31.4600 USDT |
74,241.9472 |
32.7400 USDT |
27.0400 USDT |
33.3200 USDT |
30.1800 USDT |
| 2021-05-12 |
32.8550 USDT |
53,808.3945 |
32.9800 USDT |
31.4700 USDT |
35.0000 USDT |
32.7300 USDT |
| 2021-05-11 |
33.6050 USDT |
85,109.8701 |
34.2400 USDT |
30.1800 USDT |
36.9800 USDT |
32.9700 USDT |
| 2021-05-10 |
34.7300 USDT |
95,531.2212 |
35.2200 USDT |
33.9000 USDT |
39.5000 USDT |
34.2400 USDT |
| 2021-05-09 |
35.6600 USDT |
26,793.8127 |
36.1100 USDT |
34.2600 USDT |
37.7500 USDT |
35.2100 USDT |