Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-12 |
3.1470 USDT |
33,223.3842 |
3.2270 USDT |
3.0030 USDT |
3.2860 USDT |
3.1240 USDT |
| 2024-11-11 |
3.2126 USDT |
45,978.9423 |
3.2180 USDT |
3.1190 USDT |
3.3130 USDT |
3.2560 USDT |
| 2024-11-10 |
3.2081 USDT |
80,366.9845 |
3.1160 USDT |
3.0680 USDT |
3.3390 USDT |
3.2130 USDT |
| 2024-11-09 |
3.0555 USDT |
29,939.9788 |
2.9600 USDT |
2.9480 USDT |
3.1330 USDT |
3.1190 USDT |
| 2024-11-08 |
2.9466 USDT |
10,673.2788 |
3.0270 USDT |
2.8840 USDT |
3.0470 USDT |
2.9710 USDT |
| 2024-11-07 |
3.0050 USDT |
21,096.3962 |
3.0370 USDT |
2.9300 USDT |
3.1000 USDT |
3.0080 USDT |
| 2024-11-06 |
2.9676 USDT |
28,771.3817 |
2.7910 USDT |
2.7860 USDT |
3.0440 USDT |
3.0300 USDT |
| 2024-11-05 |
2.7670 USDT |
5,092.0369 |
2.7100 USDT |
2.6950 USDT |
2.8200 USDT |
2.7950 USDT |
| 2024-11-04 |
2.7310 USDT |
8,251.4084 |
2.7620 USDT |
2.6460 USDT |
2.8090 USDT |
2.6980 USDT |
| 2024-11-03 |
2.7448 USDT |
8,326.1427 |
2.8400 USDT |
2.6630 USDT |
2.8520 USDT |
2.7570 USDT |
| 2024-11-02 |
2.8365 USDT |
9,888.3015 |
2.8790 USDT |
2.7950 USDT |
2.9010 USDT |
2.8300 USDT |
| 2024-11-01 |
2.8597 USDT |
15,863.8882 |
2.8600 USDT |
2.8090 USDT |
2.9440 USDT |
2.8790 USDT |
| 2024-10-31 |
2.9046 USDT |
14,786.8972 |
3.0100 USDT |
2.8480 USDT |
3.0130 USDT |
2.8690 USDT |
| 2024-10-30 |
3.0286 USDT |
11,875.3094 |
3.0450 USDT |
2.9950 USDT |
3.0630 USDT |
3.0020 USDT |
| 2024-10-29 |
2.9869 USDT |
20,355.8409 |
2.9210 USDT |
2.9190 USDT |
3.0530 USDT |
3.0500 USDT |
| 2024-10-28 |
2.9048 USDT |
17,037.5294 |
2.8820 USDT |
2.8260 USDT |
2.9920 USDT |
2.9120 USDT |
| 2024-10-27 |
2.8175 USDT |
6,251.2402 |
2.8160 USDT |
2.7570 USDT |
2.8950 USDT |
2.8820 USDT |
| 2024-10-26 |
2.7940 USDT |
11,496.9616 |
2.7530 USDT |
2.7260 USDT |
2.8650 USDT |
2.8140 USDT |
| 2024-10-25 |
2.8553 USDT |
15,996.3217 |
2.9310 USDT |
2.7000 USDT |
2.9610 USDT |
2.7420 USDT |
| 2024-10-24 |
2.9432 USDT |
12,164.5569 |
2.9340 USDT |
2.8920 USDT |
3.0200 USDT |
2.9200 USDT |
| 2024-10-23 |
2.9340 USDT |
14,699.7173 |
3.0290 USDT |
2.8490 USDT |
3.0290 USDT |
2.9350 USDT |
| 2024-10-22 |
3.0311 USDT |
4,948.1866 |
3.0610 USDT |
2.9860 USDT |
3.0700 USDT |
3.0250 USDT |
| 2024-10-21 |
3.1479 USDT |
15,400.5092 |
3.1780 USDT |
3.0040 USDT |
3.2390 USDT |
3.0570 USDT |
| 2024-10-20 |
3.1248 USDT |
10,989.2977 |
3.0350 USDT |
3.0140 USDT |
3.1890 USDT |
3.1740 USDT |
| 2024-10-19 |
3.0446 USDT |
5,538.4080 |
3.0390 USDT |
2.9850 USDT |
3.0720 USDT |
3.0350 USDT |
| 2024-10-18 |
3.0084 USDT |
9,177.9726 |
2.9340 USDT |
2.9340 USDT |
3.0660 USDT |
3.0330 USDT |
| 2024-10-17 |
2.9532 USDT |
13,127.2997 |
3.0240 USDT |
2.8910 USDT |
3.0330 USDT |
2.9450 USDT |
| 2024-10-16 |
3.0207 USDT |
10,412.6889 |
3.0710 USDT |
2.9640 USDT |
3.0940 USDT |
3.0270 USDT |
| 2024-10-15 |
3.0813 USDT |
16,940.0757 |
3.1090 USDT |
2.9820 USDT |
3.1460 USDT |
3.0700 USDT |
| 2024-10-14 |
3.0773 USDT |
26,516.7588 |
3.0300 USDT |
3.0000 USDT |
3.1240 USDT |
3.1140 USDT |
| 2024-10-13 |
2.9892 USDT |
26,231.5864 |
3.0550 USDT |
2.8860 USDT |
3.0700 USDT |
3.0350 USDT |
| 2024-10-12 |
3.0509 USDT |
29,202.4819 |
3.0300 USDT |
2.9610 USDT |
3.1030 USDT |
3.0500 USDT |
| 2024-10-11 |
3.0249 USDT |
28,287.3551 |
2.9150 USDT |
2.8840 USDT |
3.1230 USDT |
3.0240 USDT |
| 2024-10-10 |
2.9733 USDT |
57,300.7760 |
2.9880 USDT |
2.8290 USDT |
3.1260 USDT |
2.9060 USDT |
| 2024-10-09 |
3.2035 USDT |
136,978.1546 |
3.1870 USDT |
2.9440 USDT |
3.5170 USDT |
2.9920 USDT |
| 2024-10-08 |
3.4244 USDT |
527,055.3147 |
2.9160 USDT |
2.9030 USDT |
3.8880 USDT |
3.2060 USDT |
| 2024-10-07 |
2.9513 USDT |
19,823.5791 |
2.8890 USDT |
2.8890 USDT |
3.0000 USDT |
2.9110 USDT |
| 2024-10-06 |
2.8219 USDT |
3,062.4087 |
2.7420 USDT |
2.7310 USDT |
2.8940 USDT |
2.8870 USDT |
| 2024-10-05 |
2.7788 USDT |
4,603.6695 |
2.7940 USDT |
2.7140 USDT |
2.8040 USDT |
2.7550 USDT |
| 2024-10-04 |
2.7308 USDT |
3,222.6897 |
2.6790 USDT |
2.6590 USDT |
2.7950 USDT |
2.7810 USDT |
| 2024-10-03 |
2.6734 USDT |
13,321.5054 |
2.6810 USDT |
2.6210 USDT |
2.7360 USDT |
2.6730 USDT |
| 2024-10-02 |
2.8063 USDT |
27,215.7972 |
2.7550 USDT |
2.6610 USDT |
2.9110 USDT |
2.6770 USDT |
| 2024-10-01 |
2.8943 USDT |
40,544.8949 |
2.9860 USDT |
2.7130 USDT |
3.1260 USDT |
2.7580 USDT |