Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
3.8885 USDT |
495,125.3885 |
3.2100 USDT |
3.0400 USDT |
4.7300 USDT |
3.4100 USDT |
| 2022-05-15 |
3.1970 USDT |
166,815.4591 |
2.7800 USDT |
2.6000 USDT |
3.9600 USDT |
3.2200 USDT |
| 2022-05-14 |
2.6336 USDT |
68,998.3323 |
2.5700 USDT |
2.4700 USDT |
2.8900 USDT |
2.7900 USDT |
| 2022-05-13 |
2.7042 USDT |
131,902.7638 |
2.3000 USDT |
2.2700 USDT |
3.0100 USDT |
2.5700 USDT |
| 2022-05-12 |
2.3749 USDT |
209,468.7576 |
2.6700 USDT |
1.9600 USDT |
2.8600 USDT |
2.3100 USDT |
| 2022-05-11 |
3.4059 USDT |
423,409.7537 |
4.2000 USDT |
2.6100 USDT |
4.2500 USDT |
2.6600 USDT |
| 2022-05-10 |
4.8242 USDT |
671,885.3458 |
4.9100 USDT |
4.0000 USDT |
5.5900 USDT |
4.2000 USDT |
| 2022-05-09 |
5.8626 USDT |
1,738,731.2634 |
4.6400 USDT |
4.2500 USDT |
7.1900 USDT |
4.9200 USDT |
| 2022-05-08 |
4.6143 USDT |
540,527.7262 |
3.9800 USDT |
3.9100 USDT |
5.4000 USDT |
4.6500 USDT |
| 2022-05-07 |
4.0425 USDT |
30,839.9383 |
4.0900 USDT |
3.9500 USDT |
4.1000 USDT |
4.0000 USDT |
| 2022-05-06 |
4.0816 USDT |
56,845.9009 |
4.2100 USDT |
3.9700 USDT |
4.2100 USDT |
4.0900 USDT |
| 2022-05-05 |
4.3701 USDT |
90,524.0848 |
4.5800 USDT |
4.1300 USDT |
4.6600 USDT |
4.2000 USDT |
| 2022-05-04 |
4.4418 USDT |
78,742.9130 |
4.2500 USDT |
4.2400 USDT |
4.7700 USDT |
4.5800 USDT |
| 2022-05-03 |
4.3215 USDT |
31,088.8580 |
4.3700 USDT |
4.1800 USDT |
4.4100 USDT |
4.2500 USDT |
| 2022-05-02 |
4.4462 USDT |
59,767.3925 |
4.6300 USDT |
4.2700 USDT |
4.6700 USDT |
4.3700 USDT |
| 2022-05-01 |
4.5073 USDT |
51,182.4049 |
4.3900 USDT |
4.2900 USDT |
4.7000 USDT |
4.6400 USDT |
| 2022-04-30 |
4.7258 USDT |
41,329.2243 |
4.8400 USDT |
4.3200 USDT |
4.9800 USDT |
4.3700 USDT |
| 2022-04-29 |
5.0415 USDT |
46,892.3158 |
5.2600 USDT |
4.8200 USDT |
5.2600 USDT |
4.8400 USDT |
| 2022-04-28 |
5.2455 USDT |
31,646.8005 |
5.2300 USDT |
5.1200 USDT |
5.3500 USDT |
5.2600 USDT |
| 2022-04-27 |
5.2177 USDT |
38,160.5656 |
5.1400 USDT |
5.1000 USDT |
5.3000 USDT |
5.2400 USDT |
| 2022-04-26 |
5.4219 USDT |
48,422.5359 |
5.5800 USDT |
5.1200 USDT |
5.6900 USDT |
5.1400 USDT |
| 2022-04-25 |
5.4494 USDT |
56,057.6038 |
5.6700 USDT |
5.2600 USDT |
5.6700 USDT |
5.5900 USDT |
| 2022-04-24 |
5.7547 USDT |
18,026.4137 |
5.7400 USDT |
5.6600 USDT |
5.8600 USDT |
5.6700 USDT |
| 2022-04-23 |
6.0337 USDT |
63,216.5252 |
5.9000 USDT |
5.7400 USDT |
6.3500 USDT |
5.7400 USDT |
| 2022-04-22 |
5.9119 USDT |
31,199.7735 |
5.9500 USDT |
5.7900 USDT |
6.0400 USDT |
5.9100 USDT |
| 2022-04-21 |
6.1611 USDT |
44,387.0029 |
6.2300 USDT |
5.8700 USDT |
6.3500 USDT |
5.9500 USDT |
| 2022-04-20 |
6.2352 USDT |
50,080.7974 |
6.1800 USDT |
6.1200 USDT |
6.4800 USDT |
6.2300 USDT |
| 2022-04-19 |
6.1449 USDT |
43,834.9109 |
6.0600 USDT |
6.0300 USDT |
6.2500 USDT |
6.1700 USDT |
| 2022-04-18 |
5.9108 USDT |
49,325.2854 |
6.0100 USDT |
5.7500 USDT |
6.1400 USDT |
6.0500 USDT |
| 2022-04-17 |
6.1423 USDT |
23,544.4567 |
6.2000 USDT |
5.9900 USDT |
6.2500 USDT |
6.0300 USDT |
| 2022-04-16 |
6.2622 USDT |
17,423.8492 |
6.2800 USDT |
6.1900 USDT |
6.3000 USDT |
6.2000 USDT |
| 2022-04-15 |
6.3039 USDT |
26,539.6412 |
6.2200 USDT |
6.2200 USDT |
6.3800 USDT |
6.2900 USDT |
| 2022-04-14 |
6.4768 USDT |
103,475.8581 |
6.3700 USDT |
6.1500 USDT |
6.9300 USDT |
6.2200 USDT |
| 2022-04-13 |
6.2204 USDT |
54,750.1536 |
6.2000 USDT |
6.0900 USDT |
6.3900 USDT |
6.3600 USDT |
| 2022-04-12 |
6.2166 USDT |
137,020.5222 |
5.7900 USDT |
5.7600 USDT |
6.6400 USDT |
6.2000 USDT |
| 2022-04-11 |
6.1654 USDT |
88,077.7142 |
6.5900 USDT |
5.6900 USDT |
6.5900 USDT |
5.7800 USDT |
| 2022-04-10 |
6.7647 USDT |
47,244.7330 |
6.9200 USDT |
6.5600 USDT |
6.9300 USDT |
6.5900 USDT |
| 2022-04-09 |
6.8500 USDT |
55,428.2988 |
6.9200 USDT |
6.7200 USDT |
6.9600 USDT |
6.9200 USDT |
| 2022-04-08 |
7.1160 USDT |
97,353.2503 |
7.1800 USDT |
6.8700 USDT |
7.3700 USDT |
6.9200 USDT |
| 2022-04-07 |
7.1530 USDT |
85,020.6312 |
7.0500 USDT |
6.8500 USDT |
7.4600 USDT |
7.1800 USDT |
| 2022-04-06 |
7.5529 USDT |
207,463.3983 |
7.8100 USDT |
7.0500 USDT |
8.1300 USDT |
7.0500 USDT |
| 2022-04-05 |
8.0254 USDT |
147,002.1592 |
7.9900 USDT |
7.7800 USDT |
8.2800 USDT |
7.8200 USDT |
| 2022-04-04 |
7.9730 USDT |
156,470.3338 |
7.9400 USDT |
7.5900 USDT |
8.5700 USDT |
8.0000 USDT |
| 2022-04-03 |
8.0075 USDT |
314,645.9083 |
7.5900 USDT |
7.5000 USDT |
8.5700 USDT |
7.9500 USDT |
| 2022-04-02 |
7.7141 USDT |
176,258.9667 |
7.6800 USDT |
7.5100 USDT |
8.0300 USDT |
7.5800 USDT |
| 2022-04-01 |
7.6254 USDT |
218,250.2527 |
7.3400 USDT |
7.0900 USDT |
7.9700 USDT |
7.6800 USDT |
| 2022-03-31 |
7.5721 USDT |
87,420.1498 |
7.6400 USDT |
7.2300 USDT |
7.8500 USDT |
7.3400 USDT |
| 2022-03-30 |
7.4872 USDT |
63,819.1372 |
7.6100 USDT |
7.2800 USDT |
7.9100 USDT |
7.6300 USDT |
| 2022-03-29 |
7.6377 USDT |
64,718.6746 |
7.5500 USDT |
7.4700 USDT |
7.7700 USDT |
7.6200 USDT |
| 2022-03-28 |
7.7255 USDT |
110,565.1605 |
7.7800 USDT |
7.5300 USDT |
8.0000 USDT |
7.5300 USDT |