FORTHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 4.18 | -0.060 | -1.48% | 4.22 | 4.28 | 4.13 | 5,309.00 |
May 06 2024 | 4.24 | -0.130 | -2.87% | 4.37 | 4.44 | 4.24 | 4,250.00 |
May 05 2024 | 4.36 | -0.010 | -0.17% | 4.38 | 4.45 | 4.21 | 5,902.00 |
May 04 2024 | 4.37 | 0.080 | 1.98% | 4.30 | 4.38 | 4.21 | 2,788.00 |
May 03 2024 | 4.29 | 0.210 | 5.24% | 4.09 | 4.30 | 4.04 | 6,763.00 |
May 02 2024 | 4.07 | 0.060 | 1.43% | 4.01 | 4.14 | 3.84 | 3,992.00 |
May 01 2024 | 4.01 | -0.030 | -0.65% | 4.03 | 4.05 | 3.77 | 2,486.00 |
Apr 30 2024 | 4.04 | -0.120 | -2.81% | 4.14 | 4.18 | 3.93 | 5,901.00 |
Apr 29 2024 | 4.16 | -0.020 | -0.49% | 4.20 | 4.25 | 4.11 | 2,338.00 |
Apr 28 2024 | 4.18 | -0.130 | -3.05% | 4.32 | 4.40 | 4.17 | 3,371.00 |
Apr 27 2024 | 4.31 | 0.080 | 1.90% | 4.22 | 4.31 | 4.08 | 6,573.00 |
Apr 26 2024 | 4.23 | -0.430 | -9.31% | 4.64 | 4.69 | 4.19 | 6,349.00 |
Apr 25 2024 | 4.66 | 0.120 | 2.73% | 4.56 | 4.75 | 4.43 | 2,991.00 |
Apr 24 2024 | 4.54 | -0.270 | -5.65% | 4.81 | 4.96 | 4.50 | 4,384.00 |
Apr 23 2024 | 4.81 | 0.110 | 2.38% | 4.74 | 4.86 | 4.62 | 3,839.00 |
Apr 22 2024 | 4.70 | -0.030 | -0.54% | 4.66 | 4.88 | 4.62 | 3,465.00 |
Apr 21 2024 | 4.72 | 0.190 | 4.09% | 4.52 | 4.72 | 4.46 | 5,261.00 |
Apr 20 2024 | 4.54 | 0.110 | 2.38% | 4.46 | 4.77 | 4.41 | 5,969.00 |
Apr 19 2024 | 4.43 | 0.160 | 3.83% | 4.28 | 4.49 | 3.95 | 4,663.00 |
Apr 18 2024 | 4.27 | 0.180 | 4.47% | 4.08 | 4.29 | 3.99 | 3,084.00 |
Apr 17 2024 | 4.09 | -0.090 | -2.12% | 4.18 | 4.18 | 3.97 | 2,870.00 |
Apr 16 2024 | 4.18 | 0.080 | 2.00% | 4.08 | 4.22 | 3.95 | 6,393.00 |
Apr 15 2024 | 4.09 | -0.350 | -7.90% | 4.41 | 4.55 | 3.99 | 3,722.00 |
Apr 14 2024 | 4.45 | 0.290 | 6.95% | 4.16 | 4.45 | 3.90 | 7,906.00 |
Apr 13 2024 | 4.16 | -0.720 | -14.77% | 4.82 | 4.89 | 3.78 | 14,595.00 |
Apr 12 2024 | 4.88 | -0.960 | -16.40% | 5.88 | 6.00 | 4.60 | 14,704.00 |
Apr 11 2024 | 5.83 | -0.080 | -1.34% | 5.91 | 6.20 | 5.83 | 8,935.00 |
Apr 10 2024 | 5.91 | 0.170 | 2.91% | 5.75 | 5.94 | 5.56 | 3,429.00 |
Apr 09 2024 | 5.75 | -0.420 | -6.76% | 6.16 | 6.20 | 5.72 | 3,481.00 |
Apr 08 2024 | 6.16 | 0.040 | 0.59% | 6.18 | 6.37 | 6.07 | 5,196.00 |
Apr 07 2024 | 6.13 | 0.120 | 1.97% | 5.98 | 6.17 | 5.93 | 8,627.00 |
Apr 06 2024 | 6.01 | 0.430 | 7.66% | 5.61 | 6.06 | 5.61 | 3,893.00 |
Apr 05 2024 | 5.58 | -0.340 | -5.67% | 5.88 | 5.91 | 5.47 | 7,436.00 |
Apr 04 2024 | 5.92 | 0.170 | 2.93% | 5.75 | 6.14 | 5.62 | 3,447.00 |
Apr 03 2024 | 5.75 | 0.060 | 1.14% | 5.66 | 5.95 | 5.49 | 6,765.00 |
Apr 02 2024 | 5.68 | -0.480 | -7.82% | 6.16 | 6.16 | 5.48 | 7,399.00 |
Apr 01 2024 | 6.16 | -0.110 | -1.76% | 6.28 | 6.37 | 5.85 | 6,825.00 |
Mar 31 2024 | 6.27 | 0.260 | 4.36% | 6.02 | 6.28 | 5.93 | 3,574.00 |
Mar 30 2024 | 6.01 | -0.340 | -5.30% | 6.35 | 6.36 | 5.99 | 3,803.00 |
Mar 29 2024 | 6.35 | -0.270 | -4.07% | 6.61 | 6.61 | 6.26 | 8,715.00 |
Mar 28 2024 | 6.62 | -0.110 | -1.64% | 6.71 | 6.88 | 6.57 | 12,820.00 |
Mar 27 2024 | 6.73 | -0.440 | -6.20% | 7.16 | 7.48 | 6.68 | 5,271.00 |
Mar 26 2024 | 7.17 | 0.040 | 0.63% | 7.16 | 7.54 | 6.92 | 14,662.00 |
Mar 25 2024 | 7.13 | 0.010 | 0.12% | 7.11 | 7.23 | 6.83 | 24,053.00 |
Mar 24 2024 | 7.12 | -0.110 | -1.55% | 7.19 | 7.47 | 7.00 | 57,263.00 |
Mar 23 2024 | 7.23 | -0.320 | -4.23% | 7.54 | 8.48 | 7.08 | 105,209.00 |
Mar 22 2024 | 7.55 | 1.32 | 21.24% | 6.28 | 7.80 | 6.14 | 97,627.00 |
Mar 21 2024 | 6.23 | -0.040 | -0.69% | 6.26 | 6.54 | 6.13 | 71,028.00 |
Mar 20 2024 | 6.27 | -0.250 | -3.80% | 6.40 | 6.66 | 5.85 | 100,075.00 |
Mar 19 2024 | 6.52 | -1.25 | -16.07% | 8.28 | 8.88 | 6.29 | 107,825.00 |
Mar 18 2024 | 7.77 | 2.21 | 39.85% | 5.55 | 7.96 | 5.46 | 98,693.00 |
Mar 17 2024 | 5.56 | 0.230 | 4.40% | 5.32 | 5.69 | 5.00 | 35,041.00 |
Mar 16 2024 | 5.32 | -0.220 | -3.97% | 5.55 | 6.19 | 5.17 | 65,558.00 |
Mar 15 2024 | 5.54 | -0.220 | -3.84% | 5.76 | 5.82 | 5.12 | 45,893.00 |
Mar 14 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0.00 |
Mar 13 2024 | 5.76 | -0.250 | -4.09% | 5.96 | 6.18 | 5.68 | 73,154.00 |
Mar 12 2024 | 6.01 | 0.900 | 17.56% | 5.11 | 8.06 | 5.09 | 80,354.00 |
Mar 11 2024 | 5.11 | 0.390 | 8.21% | 4.73 | 5.13 | 4.55 | 25,573.00 |
Mar 10 2024 | 4.72 | -0.210 | -4.22% | 4.92 | 4.97 | 4.62 | 36,863.00 |
Mar 09 2024 | 4.93 | -0.110 | -2.10% | 5.06 | 5.20 | 4.91 | 37,050.00 |
Mar 08 2024 | 5.04 | 0.360 | 7.73% | 4.66 | 5.36 | 4.66 | 44,750.00 |
Mar 07 2024 | 4.67 | 0.190 | 4.29% | 4.49 | 4.80 | 4.49 | 26,199.00 |
Mar 06 2024 | 4.48 | 0.220 | 5.27% | 4.25 | 4.53 | 4.10 | 18,995.00 |
Mar 05 2024 | 4.26 | -0.320 | -7.06% | 4.57 | 4.59 | 3.98 | 23,217.00 |
Mar 04 2024 | 4.58 | -0.040 | -0.78% | 4.62 | 4.67 | 4.50 | 34,479.00 |
Mar 03 2024 | 4.62 | -0.080 | -1.77% | 4.70 | 4.74 | 4.48 | 25,938.00 |
Mar 02 2024 | 4.70 | 0.190 | 4.23% | 4.53 | 4.75 | 4.45 | 39,199.00 |
Mar 01 2024 | 4.51 | 0.270 | 6.48% | 4.23 | 4.55 | 4.23 | 28,586.00 |
Feb 29 2024 | 4.24 | 0.020 | 0.47% | 4.23 | 4.39 | 4.15 | 25,702.00 |
Feb 28 2024 | 4.22 | 0.040 | 0.91% | 4.19 | 4.63 | 3.97 | 54,685.00 |
Feb 27 2024 | 4.18 | -0.060 | -1.42% | 4.23 | 4.35 | 4.07 | 37,463.00 |
Feb 26 2024 | 4.24 | 0.090 | 2.13% | 4.14 | 4.56 | 4.06 | 55,018.00 |
Feb 25 2024 | 4.15 | -0.060 | -1.37% | 4.21 | 4.39 | 4.12 | 20,618.00 |
Feb 24 2024 | 4.21 | 0.270 | 6.93% | 3.94 | 4.25 | 3.88 | 19,913.00 |
Feb 23 2024 | 3.93 | 0.180 | 4.66% | 3.77 | 4.06 | 3.77 | 29,937.00 |
Feb 22 2024 | 3.76 | 0.100 | 2.69% | 3.66 | 3.88 | 3.63 | 11,262.00 |
Feb 21 2024 | 3.66 | -0.040 | -1.00% | 3.71 | 3.71 | 3.54 | 8,179.00 |
Feb 20 2024 | 3.70 | -0.050 | -1.33% | 3.75 | 3.79 | 3.60 | 12,819.00 |
Feb 19 2024 | 3.75 | -0.040 | -0.98% | 3.79 | 3.84 | 3.71 | 8,619.00 |
Feb 18 2024 | 3.78 | 0.020 | 0.49% | 3.76 | 3.84 | 3.74 | 12,766.00 |
Feb 17 2024 | 3.77 | 0.080 | 2.31% | 3.69 | 3.94 | 3.64 | 46,482.00 |
Feb 16 2024 | 3.68 | 0.200 | 5.60% | 3.48 | 4.31 | 3.43 | 47,142.00 |
Feb 15 2024 | 3.49 | 0.120 | 3.59% | 3.37 | 3.50 | 3.34 | 10,645.00 |
Feb 14 2024 | 3.36 | 0.100 | 3.10% | 3.26 | 3.39 | 3.24 | 10,701.00 |
Feb 13 2024 | 3.26 | -0.050 | -1.49% | 3.32 | 3.34 | 3.20 | 8,807.00 |
Feb 12 2024 | 3.31 | 0.090 | 2.78% | 3.24 | 3.34 | 3.18 | 13,130.00 |
Feb 11 2024 | 3.22 | -0.090 | -2.79% | 3.31 | 3.40 | 3.21 | 8,470.00 |
Feb 10 2024 | 3.32 | 0.070 | 2.15% | 3.25 | 3.36 | 3.23 | 10,182.00 |
Feb 09 2024 | 3.25 | 0.070 | 2.31% | 3.19 | 3.25 | 3.17 | 8,571.00 |
Feb 08 2024 | 3.17 | -0.010 | -0.34% | 3.18 | 3.19 | 3.16 | 2,112.00 |