Register for real-time alerts, custom portfolio, and market moversFORTHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.09 | -0.160 | -3.77% | 4.25 | 4.38 | 4.03 | 365,734.00 |
| May 09 2024 | 4.25 | 0.130 | 3.23% | 4.11 | 4.32 | 4.06 | 486,858.00 |
| May 08 2024 | 4.12 | -0.050 | -1.18% | 4.17 | 4.19 | 4.00 | 340,563.00 |
| May 07 2024 | 4.17 | -0.050 | -1.14% | 4.22 | 4.29 | 4.13 | 321,351.00 |
| May 06 2024 | 4.21 | -0.140 | -3.17% | 4.37 | 4.45 | 4.21 | 432,998.00 |
| May 05 2024 | 4.35 | 0.00 | -0.07% | 4.37 | 4.47 | 4.21 | 355,321.00 |
| May 04 2024 | 4.35 | 0.070 | 1.66% | 4.32 | 4.38 | 4.21 | 195,243.00 |
| May 03 2024 | 4.28 | 0.200 | 4.87% | 4.09 | 4.31 | 4.03 | 297,694.00 |
| May 02 2024 | 4.08 | 0.060 | 1.62% | 4.02 | 4.15 | 3.83 | 180,139.00 |
| May 01 2024 | 4.02 | -0.040 | -0.94% | 4.06 | 4.07 | 3.76 | 158,652.00 |
| Apr 30 2024 | 4.06 | -0.090 | -2.22% | 4.15 | 4.19 | 3.91 | 522,508.00 |
| Apr 29 2024 | 4.15 | -0.030 | -0.69% | 4.18 | 4.26 | 4.10 | 157,664.00 |
| Apr 28 2024 | 4.18 | -0.120 | -2.77% | 4.30 | 4.41 | 4.16 | 279,900.00 |
| Apr 27 2024 | 4.30 | 0.070 | 1.68% | 4.22 | 4.32 | 4.08 | 458,276.00 |
| Apr 26 2024 | 4.23 | -0.420 | -9.04% | 4.67 | 4.70 | 4.17 | 845,097.00 |
| Apr 25 2024 | 4.65 | 0.100 | 2.22% | 4.54 | 4.76 | 4.43 | 417,762.00 |
| Apr 24 2024 | 4.55 | -0.280 | -5.72% | 4.84 | 4.99 | 4.50 | 434,290.00 |
| Apr 23 2024 | 4.82 | 0.130 | 2.71% | 4.72 | 4.88 | 4.62 | 329,040.00 |
| Apr 22 2024 | 4.69 | 0.010 | 0.13% | 4.66 | 4.89 | 4.62 | 452,004.00 |
| Apr 21 2024 | 4.69 | 0.160 | 3.44% | 4.47 | 4.73 | 4.46 | 439,547.00 |
| Apr 20 2024 | 4.53 | 0.080 | 1.80% | 4.49 | 4.79 | 4.40 | 757,937.00 |
| Apr 19 2024 | 4.45 | 0.180 | 4.09% | 4.30 | 4.50 | 3.95 | 289,004.00 |
| Apr 18 2024 | 4.28 | 0.210 | 5.06% | 4.08 | 4.31 | 3.99 | 226,653.00 |
| Apr 17 2024 | 4.07 | -0.120 | -2.79% | 4.17 | 4.20 | 3.95 | 261,257.00 |
| Apr 16 2024 | 4.19 | 0.090 | 2.32% | 4.08 | 4.23 | 3.94 | 361,331.00 |
| Apr 15 2024 | 4.09 | -0.330 | -7.38% | 4.39 | 4.55 | 3.99 | 287,122.00 |
| Apr 14 2024 | 4.42 | 0.300 | 7.15% | 4.13 | 4.46 | 3.90 | 560,444.00 |
| Apr 13 2024 | 4.12 | -0.700 | -14.55% | 4.80 | 4.91 | 3.77 | 683,975.00 |
| Apr 12 2024 | 4.83 | -1.02 | -17.50% | 5.86 | 6.01 | 4.59 | 824,857.00 |
| Apr 11 2024 | 5.85 | -0.110 | -1.76% | 5.95 | 6.21 | 5.82 | 526,333.00 |
| Apr 10 2024 | 5.96 | 0.190 | 3.28% | 5.75 | 5.97 | 5.56 | 374,004.00 |
| Apr 09 2024 | 5.77 | -0.390 | -6.26% | 6.17 | 6.20 | 5.72 | 431,729.00 |
| Apr 08 2024 | 6.15 | 0.00 | -0.03% | 6.19 | 6.38 | 6.07 | 500,218.00 |
| Apr 07 2024 | 6.15 | 0.170 | 2.91% | 5.97 | 6.19 | 5.91 | 361,867.00 |
| Apr 06 2024 | 5.98 | 0.390 | 7.00% | 5.62 | 6.07 | 5.61 | 222,654.00 |
| Apr 05 2024 | 5.59 | -0.320 | -5.48% | 5.88 | 5.94 | 5.46 | 239,964.00 |
| Apr 04 2024 | 5.91 | 0.220 | 3.79% | 5.77 | 6.16 | 5.60 | 400,501.00 |
| Apr 03 2024 | 5.70 | 0.050 | 0.89% | 5.63 | 5.97 | 5.48 | 296,051.00 |
| Apr 02 2024 | 5.65 | -0.510 | -8.21% | 6.16 | 6.17 | 5.46 | 366,295.00 |
| Apr 01 2024 | 6.15 | -0.130 | -2.10% | 6.29 | 6.39 | 5.84 | 460,314.00 |
| Mar 31 2024 | 6.28 | 0.260 | 4.33% | 6.00 | 6.31 | 5.92 | 318,080.00 |
| Mar 30 2024 | 6.02 | -0.320 | -5.00% | 6.36 | 6.38 | 5.98 | 290,645.00 |
| Mar 29 2024 | 6.34 | -0.260 | -3.91% | 6.62 | 6.62 | 6.26 | 310,337.00 |
| Mar 28 2024 | 6.60 | -0.130 | -1.92% | 6.72 | 6.89 | 6.49 | 453,898.00 |
| Mar 27 2024 | 6.73 | -0.460 | -6.39% | 7.19 | 7.49 | 6.67 | 551,648.00 |
| Mar 26 2024 | 7.19 | 0.040 | 0.57% | 7.14 | 7.55 | 6.93 | 635,707.00 |
| Mar 25 2024 | 7.14 | 0.040 | 0.49% | 7.11 | 7.24 | 6.80 | 774,606.00 |
| Mar 24 2024 | 7.11 | -0.090 | -1.20% | 7.21 | 7.56 | 7.00 | 968,307.00 |
| Mar 23 2024 | 7.20 | -0.330 | -4.37% | 7.49 | 8.50 | 7.07 | 3,164,516.00 |
| Mar 22 2024 | 7.52 | 1.24 | 19.69% | 6.30 | 7.96 | 6.14 | 4,015,176.00 |
| Mar 21 2024 | 6.29 | 0.010 | 0.19% | 6.25 | 6.55 | 6.13 | 1,147,216.00 |
| Mar 20 2024 | 6.27 | -0.160 | -2.53% | 6.48 | 6.67 | 5.85 | 1,324,688.00 |
| Mar 19 2024 | 6.44 | -1.59 | -19.82% | 8.41 | 9.04 | 6.29 | 6,081,688.00 |
| Mar 18 2024 | 8.03 | 2.47 | 44.49% | 5.54 | 8.57 | 5.46 | 4,283,351.00 |
| Mar 17 2024 | 5.56 | 0.230 | 4.34% | 5.35 | 5.69 | 5.02 | 565,119.00 |
| Mar 16 2024 | 5.33 | -0.220 | -3.95% | 5.54 | 6.14 | 5.17 | 1,417,085.00 |
| Mar 15 2024 | 5.54 | -0.220 | -3.80% | 5.74 | 5.83 | 5.09 | 448,708.00 |
| Mar 14 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0.00 |
| Mar 13 2024 | 5.76 | -0.210 | -3.50% | 5.95 | 6.27 | 5.67 | 1,937,765.00 |
| Mar 12 2024 | 5.97 | 0.880 | 17.19% | 5.10 | 9.25 | 5.09 | 9,605,505.00 |
| Mar 11 2024 | 5.10 | 0.360 | 7.69% | 4.73 | 5.13 | 4.58 | 519,267.00 |
| Mar 10 2024 | 4.73 | -0.200 | -4.06% | 4.93 | 4.97 | 4.62 | 543,844.00 |
| Mar 09 2024 | 4.93 | -0.120 | -2.43% | 5.07 | 5.22 | 4.90 | 602,454.00 |
| Mar 08 2024 | 5.06 | 0.400 | 8.50% | 4.66 | 5.48 | 4.65 | 1,435,476.00 |
| Mar 07 2024 | 4.66 | 0.170 | 3.79% | 4.49 | 4.80 | 4.48 | 745,753.00 |
| Mar 06 2024 | 4.49 | 0.240 | 5.70% | 4.25 | 4.56 | 4.10 | 577,711.00 |
| Mar 05 2024 | 4.25 | -0.330 | -7.13% | 4.57 | 4.59 | 4.00 | 537,041.00 |
| Mar 04 2024 | 4.57 | -0.060 | -1.23% | 4.63 | 4.68 | 4.50 | 406,280.00 |
| Mar 03 2024 | 4.63 | -0.080 | -1.66% | 4.70 | 4.74 | 4.52 | 266,539.00 |
| Mar 02 2024 | 4.71 | 0.190 | 4.18% | 4.53 | 4.76 | 4.44 | 531,345.00 |
| Mar 01 2024 | 4.52 | 0.290 | 6.86% | 4.23 | 4.55 | 4.23 | 333,570.00 |
| Feb 29 2024 | 4.23 | 0.010 | 0.26% | 4.23 | 4.40 | 4.14 | 399,037.00 |
| Feb 28 2024 | 4.22 | 0.040 | 0.84% | 4.19 | 4.65 | 3.96 | 991,681.00 |
| Feb 27 2024 | 4.18 | -0.050 | -1.25% | 4.23 | 4.35 | 4.07 | 505,635.00 |
| Feb 26 2024 | 4.24 | 0.080 | 1.88% | 4.14 | 4.80 | 4.06 | 1,220,734.00 |
| Feb 25 2024 | 4.16 | -0.060 | -1.31% | 4.22 | 4.40 | 4.11 | 345,342.00 |
| Feb 24 2024 | 4.21 | 0.280 | 7.15% | 3.95 | 4.26 | 3.88 | 650,671.00 |
| Feb 23 2024 | 3.93 | 0.170 | 4.60% | 3.76 | 4.07 | 3.76 | 792,434.00 |
| Feb 22 2024 | 3.76 | 0.090 | 2.59% | 3.66 | 3.89 | 3.62 | 443,060.00 |
| Feb 21 2024 | 3.66 | -0.030 | -0.79% | 3.70 | 3.72 | 3.53 | 297,143.00 |
| Feb 20 2024 | 3.69 | -0.060 | -1.62% | 3.76 | 3.80 | 3.60 | 470,620.00 |
| Feb 19 2024 | 3.75 | -0.030 | -0.71% | 3.79 | 3.85 | 3.70 | 586,018.00 |
| Feb 18 2024 | 3.78 | 0.030 | 0.69% | 3.75 | 3.85 | 3.74 | 462,308.00 |
| Feb 17 2024 | 3.76 | 0.060 | 1.62% | 3.68 | 4.05 | 3.64 | 1,891,624.00 |
| Feb 16 2024 | 3.70 | 0.200 | 5.69% | 3.49 | 4.41 | 3.42 | 5,100,982.00 |
| Feb 15 2024 | 3.50 | 0.140 | 4.11% | 3.36 | 3.53 | 3.35 | 322,316.00 |
| Feb 14 2024 | 3.36 | 0.080 | 2.50% | 3.27 | 3.39 | 3.24 | 354,823.00 |
| Feb 13 2024 | 3.28 | -0.040 | -1.15% | 3.32 | 3.34 | 3.21 | 280,516.00 |
| Feb 12 2024 | 3.31 | 0.090 | 2.63% | 3.23 | 3.34 | 3.18 | 402,575.00 |
| Feb 11 2024 | 3.23 | -0.090 | -2.59% | 3.31 | 3.40 | 3.21 | 365,702.00 |
| Feb 10 2024 | 3.32 | 0.060 | 1.97% | 3.25 | 3.36 | 3.22 | 267,613.00 |
