Register for real-time alerts, custom portfolio, and market moversFORTHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3.27 | -0.160 | -4.67% | 3.43 | 3.55 | 3.22 | 9,825.00 |
| Jul 17 2024 | 3.43 | 0.00 | -0.03% | 3.44 | 3.51 | 3.34 | 3,970.00 |
| Jul 16 2024 | 3.43 | 0.040 | 1.30% | 3.39 | 3.45 | 3.20 | 7,999.00 |
| Jul 15 2024 | 3.38 | 0.150 | 4.64% | 3.23 | 3.39 | 3.23 | 5,924.00 |
| Jul 14 2024 | 3.23 | 0.060 | 1.95% | 3.17 | 3.23 | 3.17 | 1,885.00 |
| Jul 13 2024 | 3.17 | 0.060 | 1.83% | 3.12 | 3.18 | 3.09 | 4,359.00 |
| Jul 12 2024 | 3.12 | 0.090 | 2.84% | 3.03 | 3.12 | 2.94 | 9,780.00 |
| Jul 11 2024 | 3.03 | 0.090 | 2.96% | 2.94 | 3.16 | 2.91 | 10,284.00 |
| Jul 10 2024 | 2.94 | 0.100 | 3.48% | 2.84 | 2.96 | 2.82 | 4,225.00 |
| Jul 09 2024 | 2.84 | 0.020 | 0.89% | 2.81 | 2.90 | 2.80 | 7,163.00 |
| Jul 08 2024 | 2.82 | 0.030 | 0.93% | 2.75 | 2.91 | 2.64 | 18,699.00 |
| Jul 07 2024 | 2.79 | -0.050 | -1.76% | 2.84 | 2.92 | 2.76 | 6,057.00 |
| Jul 06 2024 | 2.84 | 0.190 | 6.96% | 2.65 | 2.86 | 2.64 | 13,607.00 |
| Jul 05 2024 | 2.66 | -0.020 | -0.60% | 2.65 | 2.73 | 2.37 | 21,662.00 |
| Jul 04 2024 | 2.67 | -0.250 | -8.49% | 2.93 | 2.99 | 2.67 | 6,239.00 |
| Jul 03 2024 | 2.92 | -0.230 | -7.21% | 3.15 | 3.24 | 2.89 | 13,298.00 |
| Jul 02 2024 | 3.15 | 0.160 | 5.21% | 2.99 | 3.19 | 2.98 | 13,080.00 |
| Jul 01 2024 | 2.99 | -0.070 | -2.19% | 3.05 | 3.30 | 2.96 | 15,667.00 |
| Jun 30 2024 | 3.06 | 0.180 | 6.10% | 2.88 | 3.06 | 2.82 | 3,910.00 |
| Jun 29 2024 | 2.88 | -0.040 | -1.37% | 2.94 | 3.16 | 2.87 | 10,971.00 |
| Jun 28 2024 | 2.92 | -0.070 | -2.34% | 3.00 | 3.01 | 2.91 | 6,661.00 |
| Jun 27 2024 | 2.99 | 0.050 | 1.66% | 2.92 | 3.01 | 2.84 | 12,233.00 |
| Jun 26 2024 | 2.94 | 0.00 | 0.14% | 2.94 | 3.39 | 2.92 | 26,037.00 |
| Jun 25 2024 | 2.94 | 0.030 | 0.89% | 2.93 | 3.00 | 2.85 | 5,633.00 |
| Jun 24 2024 | 2.91 | -0.010 | -0.38% | 2.94 | 2.95 | 2.75 | 14,094.00 |
| Jun 23 2024 | 2.93 | -0.220 | -6.94% | 3.14 | 3.26 | 2.92 | 3,989.00 |
| Jun 22 2024 | 3.14 | 0.030 | 1.09% | 3.11 | 3.17 | 3.08 | 1,247.00 |
| Jun 21 2024 | 3.11 | -0.010 | -0.16% | 3.10 | 3.16 | 3.05 | 6,902.00 |
| Jun 20 2024 | 3.11 | 0.050 | 1.50% | 3.05 | 3.24 | 3.05 | 2,850.00 |
| Jun 19 2024 | 3.07 | -0.010 | -0.32% | 3.08 | 3.15 | 3.03 | 2,891.00 |
| Jun 18 2024 | 3.08 | -0.110 | -3.54% | 3.19 | 3.19 | 2.89 | 24,449.00 |
| Jun 17 2024 | 3.19 | -0.190 | -5.48% | 3.37 | 3.57 | 3.12 | 18,600.00 |
| Jun 16 2024 | 3.38 | -0.040 | -1.23% | 3.42 | 3.45 | 3.35 | 6,370.00 |
| Jun 15 2024 | 3.42 | 0.020 | 0.47% | 3.41 | 3.58 | 3.38 | 7,870.00 |
| Jun 14 2024 | 3.40 | -0.130 | -3.71% | 3.55 | 3.64 | 3.34 | 12,328.00 |
| Jun 13 2024 | 3.53 | -0.190 | -5.03% | 3.72 | 3.75 | 3.50 | 7,097.00 |
| Jun 12 2024 | 3.72 | 0.160 | 4.41% | 3.59 | 3.83 | 3.52 | 5,952.00 |
| Jun 11 2024 | 3.56 | -0.230 | -6.14% | 3.79 | 3.82 | 3.51 | 6,567.00 |
| Jun 10 2024 | 3.80 | -0.170 | -4.24% | 3.95 | 3.96 | 3.79 | 1,415.00 |
| Jun 09 2024 | 3.96 | 0.020 | 0.48% | 3.94 | 3.98 | 3.85 | 3,751.00 |
| Jun 08 2024 | 3.95 | -0.420 | -9.56% | 4.35 | 4.43 | 3.94 | 4,390.00 |
| Jun 07 2024 | 4.36 | -0.200 | -4.34% | 4.55 | 4.76 | 4.28 | 17,380.00 |
| Jun 06 2024 | 4.56 | 0.060 | 1.27% | 4.51 | 4.66 | 4.37 | 13,981.00 |
| Jun 05 2024 | 4.50 | 0.160 | 3.71% | 4.36 | 4.63 | 4.36 | 11,227.00 |
| Jun 04 2024 | 4.34 | 0.150 | 3.55% | 4.20 | 4.34 | 4.12 | 2,378.00 |
| Jun 03 2024 | 4.19 | 0.00 | 0.07% | 4.19 | 4.33 | 4.18 | 2,621.00 |
| Jun 02 2024 | 4.19 | -0.220 | -4.90% | 4.39 | 4.45 | 4.17 | 1,871.00 |
| Jun 01 2024 | 4.41 | 0.010 | 0.25% | 4.40 | 4.47 | 4.34 | 13,394.00 |
| May 31 2024 | 4.40 | 0.170 | 4.10% | 4.22 | 4.46 | 4.10 | 6,085.00 |
| May 30 2024 | 4.22 | 0.110 | 2.65% | 4.11 | 4.28 | 4.00 | 3,654.00 |
| May 29 2024 | 4.11 | -0.090 | -2.19% | 4.20 | 4.31 | 4.10 | 3,554.00 |
| May 28 2024 | 4.21 | -0.020 | -0.45% | 4.22 | 4.24 | 4.14 | 4,529.00 |
| May 27 2024 | 4.22 | 0.030 | 0.74% | 4.20 | 4.29 | 4.13 | 3,730.00 |
| May 26 2024 | 4.19 | -0.010 | -0.26% | 4.21 | 4.22 | 4.11 | 3,430.00 |
| May 25 2024 | 4.20 | 0.010 | 0.26% | 4.22 | 4.28 | 4.19 | 1,704.00 |
| May 24 2024 | 4.19 | 0.00 | 0.10% | 4.18 | 4.22 | 4.05 | 4,070.00 |
| May 23 2024 | 4.19 | -0.090 | -2.03% | 4.30 | 4.45 | 4.05 | 10,731.00 |
| May 22 2024 | 4.28 | -0.090 | -2.02% | 4.36 | 4.41 | 4.24 | 3,263.00 |
| May 21 2024 | 4.36 | 0.090 | 2.23% | 4.30 | 4.39 | 4.22 | 7,886.00 |
| May 20 2024 | 4.27 | 0.420 | 10.77% | 3.87 | 4.29 | 3.84 | 7,103.00 |
| May 19 2024 | 3.85 | -0.110 | -2.68% | 3.96 | 4.00 | 3.83 | 4,567.00 |
| May 18 2024 | 3.96 | -0.050 | -1.30% | 4.01 | 4.13 | 3.95 | 5,491.00 |
| May 17 2024 | 4.01 | 0.120 | 3.11% | 3.87 | 4.07 | 3.87 | 4,239.00 |
| May 16 2024 | 3.89 | -0.230 | -5.65% | 4.10 | 4.14 | 3.83 | 5,209.00 |
| May 15 2024 | 4.12 | 0.320 | 8.36% | 3.81 | 4.13 | 3.76 | 3,565.00 |
| May 14 2024 | 3.81 | -0.230 | -5.65% | 4.03 | 4.05 | 3.74 | 11,253.00 |
| May 13 2024 | 4.03 | -0.120 | -2.94% | 4.16 | 4.18 | 3.92 | 3,698.00 |
| May 12 2024 | 4.16 | 0.060 | 1.49% | 4.10 | 4.21 | 4.08 | 3,147.00 |
| May 11 2024 | 4.10 | 0.00 | -0.10% | 4.09 | 4.24 | 4.08 | 4,513.00 |
| May 10 2024 | 4.10 | -0.150 | -3.55% | 4.25 | 4.37 | 4.04 | 6,752.00 |
| May 09 2024 | 4.25 | 0.130 | 3.11% | 4.11 | 4.32 | 4.08 | 7,276.00 |
| May 08 2024 | 4.12 | -0.060 | -1.48% | 4.17 | 4.18 | 4.01 | 3,546.00 |
| May 07 2024 | 4.18 | -0.050 | -1.16% | 4.22 | 4.28 | 4.13 | 3,885.00 |
| May 06 2024 | 4.23 | -0.120 | -2.76% | 4.36 | 4.44 | 4.23 | 4,056.00 |
| May 05 2024 | 4.35 | 0.00 | 0.00% | 4.37 | 4.45 | 4.21 | 6,154.00 |
| May 04 2024 | 4.35 | 0.060 | 1.49% | 4.30 | 4.38 | 4.22 | 4,384.00 |
| May 03 2024 | 4.29 | 0.190 | 4.56% | 4.08 | 4.30 | 4.05 | 4,940.00 |
| May 02 2024 | 4.10 | 0.100 | 2.58% | 4.02 | 4.15 | 3.83 | 3,446.00 |
| May 01 2024 | 4.00 | -0.040 | -1.04% | 4.06 | 4.07 | 3.77 | 4,368.00 |
| Apr 30 2024 | 4.04 | -0.130 | -3.16% | 4.15 | 4.18 | 3.93 | 4,877.00 |
| Apr 29 2024 | 4.17 | 0.00 | 0.02% | 4.18 | 4.26 | 4.11 | 2,737.00 |
| Apr 28 2024 | 4.17 | -0.130 | -3.07% | 4.31 | 4.40 | 4.17 | 3,936.00 |
| Apr 27 2024 | 4.30 | 0.070 | 1.68% | 4.23 | 4.32 | 4.09 | 8,900.00 |
| Apr 26 2024 | 4.23 | -0.430 | -9.30% | 4.65 | 4.69 | 4.18 | 7,668.00 |
| Apr 25 2024 | 4.67 | 0.150 | 3.25% | 4.54 | 4.74 | 4.43 | 6,724.00 |
| Apr 24 2024 | 4.52 | -0.290 | -6.05% | 4.81 | 4.97 | 4.50 | 3,765.00 |
| Apr 23 2024 | 4.81 | 0.120 | 2.47% | 4.70 | 4.86 | 4.62 | 3,391.00 |
| Apr 22 2024 | 4.70 | -0.010 | -0.25% | 4.68 | 4.89 | 4.62 | 5,564.00 |
| Apr 21 2024 | 4.71 | 0.180 | 3.91% | 4.53 | 4.71 | 4.46 | 5,139.00 |
| Apr 20 2024 | 4.53 | 0.150 | 3.40% | 4.47 | 4.77 | 4.42 | 10,303.00 |
