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 |
| 2024-12-01 |
4.2540 USDT |
34,231.0699 |
4.2600 USDT |
4.1220 USDT |
4.4130 USDT |
4.1940 USDT |
| 2024-11-30 |
4.1768 USDT |
39,000.5647 |
3.9930 USDT |
3.9290 USDT |
4.3410 USDT |
4.2560 USDT |
| 2024-11-29 |
3.9926 USDT |
23,615.5322 |
3.9860 USDT |
3.9200 USDT |
4.0800 USDT |
3.9970 USDT |
| 2024-11-28 |
3.9468 USDT |
31,575.5498 |
4.0800 USDT |
3.8000 USDT |
4.0890 USDT |
3.9830 USDT |
| 2024-11-27 |
3.9161 USDT |
56,236.9043 |
3.9120 USDT |
3.7920 USDT |
4.0960 USDT |
4.0860 USDT |
| 2024-11-26 |
3.8149 USDT |
63,835.7858 |
3.8110 USDT |
3.6000 USDT |
3.9500 USDT |
3.9190 USDT |
| 2024-11-25 |
3.8137 USDT |
43,750.3730 |
3.8490 USDT |
3.6730 USDT |
3.9130 USDT |
3.8130 USDT |
| 2024-11-24 |
3.7062 USDT |
53,234.2834 |
3.5750 USDT |
3.5090 USDT |
3.8980 USDT |
3.8480 USDT |
| 2024-11-23 |
3.5223 USDT |
40,024.8349 |
3.4560 USDT |
3.4150 USDT |
3.6490 USDT |
3.5750 USDT |
| 2024-11-22 |
3.4233 USDT |
27,730.1829 |
3.4560 USDT |
3.2900 USDT |
3.5170 USDT |
3.4520 USDT |
| 2024-11-21 |
3.3362 USDT |
58,629.9414 |
3.2520 USDT |
3.1560 USDT |
3.5160 USDT |
3.4570 USDT |
| 2024-11-20 |
3.3544 USDT |
26,148.6620 |
3.3590 USDT |
3.2100 USDT |
3.4620 USDT |
3.2620 USDT |
| 2024-11-19 |
3.3571 USDT |
22,690.0476 |
3.4040 USDT |
3.2740 USDT |
3.4180 USDT |
3.3700 USDT |
| 2024-11-18 |
3.4074 USDT |
76,779.4790 |
3.2460 USDT |
3.2330 USDT |
3.5900 USDT |
3.4110 USDT |
| 2024-11-17 |
3.4012 USDT |
172,817.1460 |
3.2000 USDT |
3.0700 USDT |
3.6600 USDT |
3.2480 USDT |
| 2024-11-16 |
3.1621 USDT |
87,354.9176 |
3.0280 USDT |
3.0220 USDT |
3.2500 USDT |
3.1970 USDT |
| 2024-11-15 |
2.9446 USDT |
31,358.4635 |
2.9260 USDT |
2.8590 USDT |
3.0500 USDT |
3.0350 USDT |
| 2024-11-14 |
2.9880 USDT |
29,761.6113 |
2.9890 USDT |
2.9000 USDT |
3.0790 USDT |
2.9250 USDT |
| 2024-11-13 |
3.0319 USDT |
30,808.3028 |
3.1220 USDT |
2.9050 USDT |
3.1510 USDT |
2.9880 USDT |