Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
3.2755 USDT |
19,676.2505 |
3.2370 USDT |
3.1910 USDT |
3.3390 USDT |
3.3110 USDT |
| 2025-02-26 |
3.2223 USDT |
24,377.2008 |
3.2320 USDT |
3.1180 USDT |
3.3250 USDT |
3.2340 USDT |
| 2025-02-25 |
3.1618 USDT |
42,007.7191 |
3.1960 USDT |
3.0300 USDT |
3.2810 USDT |
3.2410 USDT |
| 2025-02-24 |
3.4179 USDT |
20,006.6757 |
3.6070 USDT |
3.1310 USDT |
3.6220 USDT |
3.1890 USDT |
| 2025-02-23 |
3.5609 USDT |
12,318.0669 |
3.6000 USDT |
3.5080 USDT |
3.6180 USDT |
3.6100 USDT |
| 2025-02-22 |
3.5166 USDT |
8,892.2564 |
3.4550 USDT |
3.4480 USDT |
3.6000 USDT |
3.5970 USDT |
| 2025-02-21 |
3.5557 USDT |
40,612.6774 |
3.5160 USDT |
3.4050 USDT |
3.6310 USDT |
3.4580 USDT |
| 2025-02-20 |
3.4929 USDT |
23,499.3615 |
3.5620 USDT |
3.4360 USDT |
3.5790 USDT |
3.5120 USDT |
| 2025-02-19 |
3.5297 USDT |
22,488.6723 |
3.5410 USDT |
3.4270 USDT |
3.6190 USDT |
3.5660 USDT |
| 2025-02-18 |
3.4657 USDT |
67,500.5152 |
3.4830 USDT |
3.4010 USDT |
3.5860 USDT |
3.5440 USDT |
| 2025-02-17 |
3.5564 USDT |
94,699.8152 |
3.6520 USDT |
3.4180 USDT |
3.6990 USDT |
3.4790 USDT |
| 2025-02-16 |
3.7222 USDT |
87,634.5580 |
3.9500 USDT |
3.5100 USDT |
4.0100 USDT |
3.6490 USDT |
| 2025-02-15 |
3.9729 USDT |
512,606.1074 |
3.7170 USDT |
3.5780 USDT |
4.3470 USDT |
3.9540 USDT |
| 2025-02-14 |
3.7861 USDT |
101,585.4396 |
3.7980 USDT |
3.7000 USDT |
3.8660 USDT |
3.7220 USDT |
| 2025-02-13 |
3.8947 USDT |
113,633.1551 |
4.2770 USDT |
3.7000 USDT |
4.3000 USDT |
3.7930 USDT |
| 2025-02-12 |
4.0062 USDT |
135,973.3606 |
3.9080 USDT |
3.7550 USDT |
4.3620 USDT |
4.2720 USDT |
| 2025-02-11 |
4.0413 USDT |
136,976.1868 |
4.0940 USDT |
3.8710 USDT |
4.1870 USDT |
3.9130 USDT |
| 2025-02-10 |
4.0582 USDT |
75,849.1616 |
3.9440 USDT |
3.8130 USDT |
4.2030 USDT |
4.0930 USDT |
| 2025-02-09 |
3.9398 USDT |
57,452.5146 |
4.0800 USDT |
3.7760 USDT |
4.1100 USDT |
3.9380 USDT |
| 2025-02-08 |
4.1914 USDT |
301,253.9404 |
4.0660 USDT |
3.8260 USDT |
4.6150 USDT |
4.0830 USDT |
| 2025-02-07 |
4.1465 USDT |
149,949.4229 |
4.2340 USDT |
3.9200 USDT |
4.3580 USDT |
4.0650 USDT |
| 2025-02-06 |
4.6593 USDT |
301,496.0942 |
4.5560 USDT |
4.2260 USDT |
5.0890 USDT |
4.2310 USDT |
| 2025-02-05 |
5.0035 USDT |
1,145,837.3394 |
4.4950 USDT |
4.3200 USDT |
5.5600 USDT |
4.5620 USDT |
| 2025-02-04 |
4.6382 USDT |
375,131.5239 |
3.5420 USDT |
3.3880 USDT |
5.6730 USDT |
4.4970 USDT |
| 2025-02-03 |
3.1624 USDT |
37,911.8905 |
3.3700 USDT |
2.8100 USDT |
3.5890 USDT |
3.5370 USDT |
| 2025-02-02 |
3.6495 USDT |
19,045.7488 |
3.9300 USDT |
3.2680 USDT |
3.9710 USDT |
3.3660 USDT |
| 2025-02-01 |
4.1137 USDT |
7,927.8044 |
4.2250 USDT |
3.8910 USDT |
4.2470 USDT |
3.9350 USDT |
| 2025-01-31 |
4.2558 USDT |
7,657.0323 |
4.2550 USDT |
4.1840 USDT |
4.4080 USDT |
4.2310 USDT |
| 2025-01-30 |
4.3063 USDT |
22,476.5218 |
4.2360 USDT |
4.2020 USDT |
4.4030 USDT |
4.2480 USDT |
| 2025-01-29 |
4.2488 USDT |
19,504.1925 |
4.1480 USDT |
4.1040 USDT |
4.3730 USDT |
4.2340 USDT |
| 2025-01-28 |
4.2366 USDT |
15,312.6437 |
4.3970 USDT |
4.0760 USDT |
4.4310 USDT |
4.1500 USDT |
| 2025-01-27 |
4.1777 USDT |
25,910.9026 |
4.2030 USDT |
3.9960 USDT |
4.4070 USDT |
4.3970 USDT |
| 2025-01-26 |
4.3141 USDT |
10,274.0158 |
4.2650 USDT |
4.2080 USDT |
4.4170 USDT |
4.2140 USDT |
| 2025-01-25 |
4.2843 USDT |
12,627.6864 |
4.3240 USDT |
4.1700 USDT |
4.3460 USDT |
4.2770 USDT |
| 2025-01-24 |
4.4525 USDT |
10,902.7010 |
4.4670 USDT |
4.3160 USDT |
4.6040 USDT |
4.3240 USDT |
| 2025-01-23 |
4.4278 USDT |
21,240.0570 |
4.6290 USDT |
4.3200 USDT |
4.6290 USDT |
4.4630 USDT |
| 2025-01-22 |
4.7461 USDT |
4,870.0170 |
4.8450 USDT |
4.5850 USDT |
4.8560 USDT |
4.6290 USDT |
| 2025-01-21 |
4.6929 USDT |
25,596.5369 |
4.5850 USDT |
4.4730 USDT |
4.9320 USDT |
4.8460 USDT |
| 2025-01-20 |
4.7147 USDT |
17,314.2539 |
4.5220 USDT |
4.4660 USDT |
4.9900 USDT |
4.5770 USDT |
| 2025-01-19 |
4.7645 USDT |
18,812.9164 |
4.9950 USDT |
4.4530 USDT |
5.0370 USDT |
4.5250 USDT |
| 2025-01-18 |
5.1336 USDT |
11,462.4378 |
5.4440 USDT |
4.8380 USDT |
5.4740 USDT |
4.9930 USDT |
| 2025-01-17 |
5.4315 USDT |
15,193.8265 |
5.2950 USDT |
5.2950 USDT |
5.5140 USDT |
5.4340 USDT |
| 2025-01-16 |
5.3284 USDT |
9,325.9830 |
5.4390 USDT |
5.1900 USDT |
5.4390 USDT |
5.2810 USDT |
| 2025-01-15 |
5.2601 USDT |
8,909.0209 |
5.1900 USDT |
5.0790 USDT |
5.4600 USDT |
5.4560 USDT |
| 2025-01-14 |
5.0966 USDT |
8,832.6121 |
4.9910 USDT |
4.9710 USDT |
5.1930 USDT |
5.1780 USDT |
| 2025-01-13 |
4.8710 USDT |
17,497.5852 |
5.0230 USDT |
4.6300 USDT |
5.1150 USDT |
4.9990 USDT |
| 2025-01-12 |
5.1179 USDT |
10,449.2209 |
5.1380 USDT |
4.9950 USDT |
5.2500 USDT |
5.0260 USDT |
| 2025-01-11 |
5.1243 USDT |
15,371.7237 |
5.2280 USDT |
5.0300 USDT |
5.2350 USDT |
5.1320 USDT |
| 2025-01-10 |
5.1682 USDT |
13,728.8019 |
5.1080 USDT |
5.0300 USDT |
5.2910 USDT |
5.2220 USDT |
| 2025-01-09 |
5.1555 USDT |
19,533.2661 |
5.2480 USDT |
4.9600 USDT |
5.4280 USDT |
5.1040 USDT |