Identifier on OKEx: FORTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
3.0858 USDT |
26,573.7346 |
3.2080 USDT |
2.9520 USDT |
3.2250 USDT |
2.9920 USDT |
| 2024-09-29 |
3.1542 USDT |
5,068.4834 |
3.1400 USDT |
3.0820 USDT |
3.2230 USDT |
3.2040 USDT |
| 2024-09-28 |
3.2139 USDT |
8,597.7155 |
3.2490 USDT |
3.1080 USDT |
3.2800 USDT |
3.1440 USDT |
| 2024-09-27 |
3.2499 USDT |
6,553.9705 |
3.1700 USDT |
3.1700 USDT |
3.3010 USDT |
3.2500 USDT |
| 2024-09-26 |
3.1719 USDT |
8,487.6785 |
3.1710 USDT |
3.1150 USDT |
3.2220 USDT |
3.1780 USDT |
| 2024-09-25 |
3.2392 USDT |
3,823.5010 |
3.2550 USDT |
3.1590 USDT |
3.2990 USDT |
3.1700 USDT |
| 2024-09-24 |
3.2078 USDT |
5,532.6579 |
3.2140 USDT |
3.1450 USDT |
3.2510 USDT |
3.2480 USDT |
| 2024-09-23 |
3.2147 USDT |
10,825.7330 |
3.1790 USDT |
3.1140 USDT |
3.2510 USDT |
3.2130 USDT |
| 2024-09-22 |
3.1653 USDT |
7,553.8220 |
3.2740 USDT |
3.0800 USDT |
3.2790 USDT |
3.1770 USDT |
| 2024-09-21 |
3.2243 USDT |
5,942.6869 |
3.2260 USDT |
3.1790 USDT |
3.2690 USDT |
3.2690 USDT |
| 2024-09-20 |
3.1865 USDT |
10,549.6928 |
3.1640 USDT |
3.1160 USDT |
3.2330 USDT |
3.2210 USDT |
| 2024-09-19 |
3.1295 USDT |
15,794.4641 |
3.0020 USDT |
3.0020 USDT |
3.1900 USDT |
3.1570 USDT |
| 2024-09-18 |
2.9188 USDT |
34,211.5254 |
2.9000 USDT |
2.8600 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-09-17 |
2.8269 USDT |
28,470.0129 |
2.8170 USDT |
2.7880 USDT |
2.9200 USDT |
2.8990 USDT |
| 2024-09-16 |
2.8535 USDT |
15,648.7057 |
2.9230 USDT |
2.8100 USDT |
2.9680 USDT |
2.8180 USDT |
| 2024-09-15 |
3.0209 USDT |
5,760.3213 |
3.0610 USDT |
2.8980 USDT |
3.0870 USDT |
2.9290 USDT |
| 2024-09-14 |
3.0394 USDT |
6,531.0982 |
3.0420 USDT |
3.0000 USDT |
3.0710 USDT |
3.0610 USDT |
| 2024-09-13 |
2.9933 USDT |
11,182.1053 |
2.9980 USDT |
2.9500 USDT |
3.0810 USDT |
3.0490 USDT |
| 2024-09-12 |
2.9526 USDT |
4,141.6466 |
2.9060 USDT |
2.9060 USDT |
2.9960 USDT |
2.9960 USDT |
| 2024-09-11 |
2.8988 USDT |
7,408.7657 |
2.9780 USDT |
2.8380 USDT |
2.9780 USDT |
2.9070 USDT |
| 2024-09-10 |
2.9075 USDT |
18,050.6486 |
2.8930 USDT |
2.8640 USDT |
2.9780 USDT |
2.9620 USDT |
| 2024-09-09 |
2.8569 USDT |
23,607.7575 |
2.7660 USDT |
2.7520 USDT |
2.9140 USDT |
2.8930 USDT |
| 2024-09-08 |
2.7311 USDT |
3,734.2089 |
2.6840 USDT |
2.6580 USDT |
2.7710 USDT |
2.7680 USDT |
| 2024-09-07 |
2.6782 USDT |
2,534.7454 |
2.6120 USDT |
2.6100 USDT |
2.7280 USDT |
2.6840 USDT |
| 2024-09-06 |
2.6753 USDT |
8,457.6118 |
2.6930 USDT |
2.5490 USDT |
2.7700 USDT |
2.6200 USDT |
| 2024-09-05 |
2.7067 USDT |
3,976.8406 |
2.7300 USDT |
2.6680 USDT |
2.7550 USDT |
2.6870 USDT |
| 2024-09-04 |
2.7040 USDT |
31,444.0868 |
2.7260 USDT |
2.6040 USDT |
2.7830 USDT |
2.7420 USDT |
| 2024-09-03 |
2.8223 USDT |
13,827.2663 |
2.8240 USDT |
2.7140 USDT |
2.8680 USDT |
2.7220 USDT |
| 2024-09-02 |
2.7312 USDT |
4,883.9574 |
2.6690 USDT |
2.6420 USDT |
2.8150 USDT |
2.8110 USDT |
| 2024-09-01 |
2.6946 USDT |
4,870.7230 |
2.7310 USDT |
2.6490 USDT |
2.7580 USDT |
2.6670 USDT |
| 2024-08-31 |
2.7555 USDT |
4,952.0013 |
2.7850 USDT |
2.7060 USDT |
2.7950 USDT |
2.7340 USDT |
| 2024-08-30 |
2.7429 USDT |
2,859.1376 |
2.8010 USDT |
2.6620 USDT |
2.8260 USDT |
2.7900 USDT |
| 2024-08-29 |
2.7842 USDT |
8,973.4635 |
2.7640 USDT |
2.7600 USDT |
2.8810 USDT |
2.7990 USDT |
| 2024-08-28 |
2.7907 USDT |
58,020.5877 |
2.8120 USDT |
2.7110 USDT |
2.8550 USDT |
2.7660 USDT |
| 2024-08-27 |
2.9444 USDT |
15,005.5278 |
2.9880 USDT |
2.7830 USDT |
3.0760 USDT |
2.8180 USDT |
| 2024-08-26 |
3.1321 USDT |
36,277.1990 |
3.1940 USDT |
2.9900 USDT |
3.2050 USDT |
3.0010 USDT |
| 2024-08-25 |
3.1755 USDT |
8,181.0163 |
3.2120 USDT |
3.1200 USDT |
3.2230 USDT |
3.1860 USDT |
| 2024-08-24 |
3.1960 USDT |
8,048.1922 |
3.1810 USDT |
3.1680 USDT |
3.2500 USDT |
3.2160 USDT |
| 2024-08-23 |
3.1464 USDT |
15,416.8089 |
3.0580 USDT |
3.0580 USDT |
3.2170 USDT |
3.1810 USDT |
| 2024-08-22 |
3.0019 USDT |
11,975.5648 |
3.0300 USDT |
2.9410 USDT |
3.0590 USDT |
3.0480 USDT |
| 2024-08-21 |
2.9571 USDT |
24,071.1591 |
2.9280 USDT |
2.8740 USDT |
3.0590 USDT |
3.0260 USDT |
| 2024-08-20 |
2.9571 USDT |
87,022.1553 |
2.9710 USDT |
2.8320 USDT |
3.0480 USDT |
2.9190 USDT |
| 2024-08-19 |
2.8751 USDT |
71,980.4035 |
2.7660 USDT |
2.7320 USDT |
2.9830 USDT |
2.9680 USDT |
| 2024-08-18 |
2.8040 USDT |
18,488.4421 |
2.6820 USDT |
2.6540 USDT |
2.8480 USDT |
2.7630 USDT |
| 2024-08-17 |
2.6456 USDT |
3,909.2713 |
2.6300 USDT |
2.6020 USDT |
2.6860 USDT |
2.6750 USDT |
| 2024-08-16 |
2.5956 USDT |
5,277.3624 |
2.5390 USDT |
2.5390 USDT |
2.6470 USDT |
2.6220 USDT |
| 2024-08-15 |
2.6094 USDT |
4,854.7110 |
2.6890 USDT |
2.5200 USDT |
2.7170 USDT |
2.5600 USDT |
| 2024-08-14 |
2.6927 USDT |
5,499.2592 |
2.7200 USDT |
2.6600 USDT |
2.7580 USDT |
2.6950 USDT |
| 2024-08-13 |
2.6982 USDT |
10,654.7937 |
2.7840 USDT |
2.6470 USDT |
2.7930 USDT |
2.7140 USDT |
| 2024-08-12 |
2.7629 USDT |
4,891.6984 |
2.7300 USDT |
2.6900 USDT |
2.8250 USDT |
2.7960 USDT |