Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
5.4553 USDT |
33,853.5325 |
5.5760 USDT |
5.1120 USDT |
5.8010 USDT |
5.2550 USDT |
| 2025-01-07 |
5.9156 USDT |
43,433.3892 |
5.9150 USDT |
5.5620 USDT |
6.1570 USDT |
5.5720 USDT |
| 2025-01-06 |
5.8808 USDT |
110,350.5714 |
5.7200 USDT |
5.5470 USDT |
6.2850 USDT |
5.9140 USDT |
| 2025-01-05 |
5.9354 USDT |
122,713.2437 |
5.5160 USDT |
5.4100 USDT |
6.1420 USDT |
5.7160 USDT |
| 2025-01-04 |
5.5157 USDT |
8,205.5078 |
5.4910 USDT |
5.4000 USDT |
5.6060 USDT |
5.5140 USDT |
| 2025-01-03 |
5.3999 USDT |
15,163.1805 |
5.3980 USDT |
5.2700 USDT |
5.5100 USDT |
5.4840 USDT |
| 2025-01-02 |
5.3155 USDT |
20,012.8854 |
5.3030 USDT |
5.1600 USDT |
5.4580 USDT |
5.4010 USDT |
| 2025-01-01 |
5.1282 USDT |
21,166.4670 |
5.0000 USDT |
4.9910 USDT |
5.3310 USDT |
5.2970 USDT |
| 2024-12-31 |
5.1305 USDT |
20,004.5398 |
5.1400 USDT |
4.9670 USDT |
5.3020 USDT |
4.9950 USDT |
| 2024-12-30 |
5.3041 USDT |
57,175.1252 |
5.5400 USDT |
5.0270 USDT |
5.6430 USDT |
5.1400 USDT |
| 2024-12-29 |
5.6321 USDT |
24,967.0705 |
5.7660 USDT |
5.5180 USDT |
5.7760 USDT |
5.5410 USDT |
| 2024-12-28 |
5.5021 USDT |
30,194.2696 |
5.5720 USDT |
5.2930 USDT |
5.7700 USDT |
5.7610 USDT |
| 2024-12-27 |
5.7658 USDT |
98,614.8240 |
5.2790 USDT |
5.2790 USDT |
6.1770 USDT |
5.5690 USDT |
| 2024-12-26 |
5.2668 USDT |
30,605.2513 |
5.3690 USDT |
5.1110 USDT |
5.4280 USDT |
5.2740 USDT |
| 2024-12-25 |
5.6124 USDT |
32,422.4123 |
5.5590 USDT |
5.3090 USDT |
5.8250 USDT |
5.3700 USDT |
| 2024-12-24 |
5.6464 USDT |
64,880.2540 |
5.7260 USDT |
5.4390 USDT |
5.8620 USDT |
5.5640 USDT |
| 2024-12-23 |
5.9508 USDT |
198,713.7440 |
5.9400 USDT |
5.5240 USDT |
6.4510 USDT |
5.7320 USDT |
| 2024-12-22 |
5.7878 USDT |
142,908.6674 |
5.0330 USDT |
4.9110 USDT |
6.2600 USDT |
5.9400 USDT |
| 2024-12-21 |
5.3588 USDT |
48,275.4758 |
5.2710 USDT |
4.9320 USDT |
5.7540 USDT |
5.0330 USDT |
| 2024-12-20 |
4.8324 USDT |
87,951.4699 |
5.1100 USDT |
4.3590 USDT |
5.3710 USDT |
5.2680 USDT |
| 2024-12-19 |
5.4174 USDT |
107,773.7932 |
5.0060 USDT |
4.7310 USDT |
5.8520 USDT |
5.1110 USDT |
| 2024-12-18 |
5.6409 USDT |
227,374.7761 |
5.6750 USDT |
4.9100 USDT |
6.3300 USDT |
5.0060 USDT |
| 2024-12-17 |
5.9367 USDT |
207,272.2819 |
5.3080 USDT |
5.2010 USDT |
6.6020 USDT |
5.6680 USDT |
| 2024-12-16 |
5.3817 USDT |
21,348.7551 |
5.6190 USDT |
5.1500 USDT |
5.6550 USDT |
5.3040 USDT |
| 2024-12-15 |
5.6715 USDT |
79,780.5162 |
5.4740 USDT |
5.3900 USDT |
5.9810 USDT |
5.6090 USDT |
| 2024-12-14 |
5.3759 USDT |
32,410.6090 |
5.6100 USDT |
5.1500 USDT |
5.6160 USDT |
5.4690 USDT |
| 2024-12-13 |
5.6549 USDT |
59,376.7549 |
5.3660 USDT |
5.1940 USDT |
6.0440 USDT |
5.6130 USDT |
| 2024-12-12 |
5.4839 USDT |
74,906.3016 |
5.3370 USDT |
5.2500 USDT |
5.7120 USDT |
5.3640 USDT |
| 2024-12-11 |
5.0435 USDT |
62,717.5653 |
4.5500 USDT |
4.4000 USDT |
5.4000 USDT |
5.3350 USDT |
| 2024-12-10 |
4.4068 USDT |
49,028.3544 |
4.4260 USDT |
4.0970 USDT |
4.7160 USDT |
4.5550 USDT |
| 2024-12-09 |
4.8915 USDT |
72,509.8592 |
5.6040 USDT |
4.0760 USDT |
5.6050 USDT |
4.4330 USDT |
| 2024-12-08 |
5.4070 USDT |
93,220.8134 |
5.1590 USDT |
5.1250 USDT |
5.6900 USDT |
5.6100 USDT |
| 2024-12-07 |
5.0616 USDT |
37,330.2997 |
4.9170 USDT |
4.9090 USDT |
5.2000 USDT |
5.1680 USDT |
| 2024-12-06 |
5.0347 USDT |
39,919.9318 |
4.9310 USDT |
4.7920 USDT |
5.2200 USDT |
4.9080 USDT |
| 2024-12-05 |
4.8456 USDT |
111,749.0895 |
4.7110 USDT |
4.4370 USDT |
5.1270 USDT |
4.9350 USDT |
| 2024-12-04 |
4.6099 USDT |
66,208.1977 |
4.5200 USDT |
4.4290 USDT |
4.8270 USDT |
4.7250 USDT |
| 2024-12-03 |
4.3723 USDT |
68,052.1949 |
4.3920 USDT |
4.1600 USDT |
4.5600 USDT |
4.5180 USDT |
| 2024-12-02 |
4.2206 USDT |
51,065.0333 |
4.1860 USDT |
3.9470 USDT |
4.4380 USDT |
4.3900 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 |