Register for streaming realtime charts, analysis tools, and prices.FORTHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.36 | 0.060 | 1.47% | 4.30 | 4.41 | 4.23 | 84,666.00 |
| May 20 2024 | 4.30 | 0.440 | 11.37% | 3.87 | 4.30 | 3.84 | 39,088.00 |
| May 19 2024 | 3.86 | -0.110 | -2.67% | 3.97 | 4.00 | 3.84 | 15,154.00 |
| May 18 2024 | 3.97 | -0.050 | -1.15% | 4.01 | 4.14 | 3.93 | 17,484.00 |
| May 17 2024 | 4.01 | 0.130 | 3.40% | 3.87 | 4.07 | 3.86 | 13,569.00 |
| May 16 2024 | 3.88 | -0.210 | -5.04% | 4.10 | 4.14 | 3.83 | 15,173.00 |
| May 15 2024 | 4.09 | 0.280 | 7.33% | 3.82 | 4.13 | 3.77 | 11,360.00 |
| May 14 2024 | 3.81 | -0.230 | -5.77% | 4.03 | 4.06 | 3.74 | 22,738.00 |
| May 13 2024 | 4.04 | -0.120 | -2.77% | 4.17 | 4.19 | 3.91 | 11,503.00 |
| May 12 2024 | 4.16 | 0.060 | 1.37% | 4.09 | 4.22 | 4.08 | 16,218.00 |
| May 11 2024 | 4.10 | 0.00 | 0.00% | 4.09 | 4.24 | 4.09 | 28,848.00 |
| May 10 2024 | 4.10 | -0.150 | -3.46% | 4.25 | 4.37 | 4.05 | 26,402.00 |
| May 09 2024 | 4.25 | 0.080 | 1.94% | 4.12 | 4.32 | 4.06 | 43,249.00 |
| May 08 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
| May 07 2024 | 4.17 | -0.060 | -1.33% | 4.22 | 4.33 | 4.12 | 61,834.00 |
| May 06 2024 | 4.22 | -0.130 | -3.08% | 4.37 | 4.44 | 4.22 | 52,104.00 |
| May 05 2024 | 4.36 | 0.00 | 0.07% | 4.37 | 4.46 | 4.21 | 42,199.00 |
| May 04 2024 | 4.35 | 0.070 | 1.63% | 4.32 | 4.38 | 4.21 | 26,811.00 |
| May 03 2024 | 4.28 | 0.220 | 5.29% | 4.09 | 4.30 | 4.04 | 18,341.00 |
| May 02 2024 | 4.07 | 0.050 | 1.32% | 4.02 | 4.14 | 3.84 | 10,706.00 |
| May 01 2024 | 4.02 | -0.060 | -1.42% | 4.06 | 4.06 | 3.77 | 23,484.00 |
| Apr 30 2024 | 4.07 | -0.080 | -1.95% | 4.15 | 4.19 | 3.92 | 17,641.00 |
| Apr 29 2024 | 4.15 | -0.020 | -0.57% | 4.19 | 4.26 | 4.11 | 9,084.00 |
| Apr 28 2024 | 4.18 | -0.130 | -3.06% | 4.30 | 4.40 | 4.15 | 14,784.00 |
| Apr 27 2024 | 4.31 | 0.080 | 1.94% | 4.23 | 4.32 | 4.09 | 18,834.00 |
| Apr 26 2024 | 4.23 | -0.440 | -9.46% | 4.67 | 4.69 | 4.18 | 31,610.00 |
| Apr 25 2024 | 4.67 | -0.150 | -3.11% | 4.54 | 4.75 | 4.43 | 11,394.00 |
| Apr 24 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| Apr 23 2024 | 4.82 | 0.130 | 2.71% | 4.71 | 4.86 | 4.62 | 15,733.00 |
| Apr 22 2024 | 4.69 | 0.010 | 0.15% | 4.66 | 4.89 | 4.62 | 21,093.00 |
| Apr 21 2024 | 4.69 | 0.150 | 3.33% | 4.48 | 4.73 | 4.45 | 21,717.00 |
| Apr 20 2024 | 4.54 | 0.080 | 1.75% | 4.49 | 4.78 | 4.41 | 36,470.00 |
| Apr 19 2024 | 4.46 | 0.180 | 4.14% | 4.29 | 4.49 | 3.95 | 11,279.00 |
| Apr 18 2024 | 4.28 | 0.200 | 4.93% | 4.12 | 4.30 | 3.99 | 9,449.00 |
| Apr 17 2024 | 4.08 | -0.100 | -2.49% | 4.17 | 4.19 | 3.95 | 10,678.00 |
| Apr 16 2024 | 4.18 | 0.090 | 2.17% | 4.09 | 4.22 | 3.94 | 24,170.00 |
| Apr 15 2024 | 4.09 | -0.330 | -7.42% | 4.40 | 4.55 | 4.00 | 21,551.00 |
| Apr 14 2024 | 4.42 | 0.280 | 6.81% | 4.15 | 4.46 | 3.91 | 34,461.00 |
| Apr 13 2024 | 4.14 | -0.690 | -14.20% | 4.80 | 4.89 | 3.77 | 62,338.00 |
| Apr 12 2024 | 4.83 | -1.01 | -17.24% | 5.89 | 6.00 | 4.49 | 65,611.00 |
| Apr 11 2024 | 5.83 | -0.120 | -2.08% | 5.96 | 6.20 | 5.83 | 19,537.00 |
| Apr 10 2024 | 5.95 | 0.190 | 3.28% | 5.78 | 5.95 | 5.56 | 12,204.00 |
| Apr 09 2024 | 5.77 | -0.390 | -6.32% | 6.17 | 6.20 | 5.72 | 16,236.00 |
| Apr 08 2024 | 6.15 | 0.010 | 0.11% | 6.17 | 6.38 | 6.08 | 19,883.00 |
| Apr 07 2024 | 6.15 | 0.150 | 2.54% | 6.02 | 6.19 | 5.92 | 16,010.00 |
| Apr 06 2024 | 6.00 | 0.400 | 7.13% | 5.62 | 6.06 | 5.62 | 18,424.00 |
| Apr 05 2024 | 5.60 | -0.340 | -5.70% | 5.89 | 5.92 | 5.47 | 13,190.00 |
| Apr 04 2024 | 5.93 | 0.230 | 3.98% | 5.77 | 6.16 | 5.62 | 23,022.00 |
| Apr 03 2024 | 5.71 | 0.050 | 0.88% | 5.64 | 5.96 | 5.49 | 47,928.00 |
| Apr 02 2024 | 5.66 | -0.500 | -8.05% | 6.16 | 6.16 | 5.47 | 32,490.00 |
| Apr 01 2024 | 6.15 | -0.130 | -1.99% | 6.28 | 6.38 | 5.83 | 38,520.00 |
| Mar 31 2024 | 6.28 | 0.250 | 4.18% | 6.01 | 6.29 | 5.90 | 32,666.00 |
| Mar 30 2024 | 6.03 | -0.320 | -5.04% | 6.35 | 6.37 | 5.99 | 25,775.00 |
| Mar 29 2024 | 6.35 | -0.260 | -3.99% | 6.61 | 6.61 | 6.25 | 40,050.00 |
| Mar 28 2024 | 6.61 | -0.120 | -1.75% | 6.73 | 6.88 | 6.54 | 47,731.00 |
| Mar 27 2024 | 6.73 | -0.460 | -6.40% | 7.19 | 7.49 | 6.67 | 79,690.00 |
| Mar 26 2024 | 7.19 | 0.050 | 0.66% | 7.15 | 7.55 | 6.92 | 126,290.00 |
| Mar 25 2024 | 7.14 | 0.030 | 0.39% | 7.08 | 7.23 | 6.82 | 74,630.00 |
| Mar 24 2024 | 7.11 | -0.070 | -0.97% | 7.22 | 7.55 | 6.99 | 157,225.00 |
| Mar 23 2024 | 7.18 | -0.360 | -4.80% | 7.50 | 8.50 | 7.07 | 370,621.00 |
| Mar 22 2024 | 7.54 | 1.28 | 20.42% | 6.30 | 8.00 | 6.14 | 400,782.00 |
| Mar 21 2024 | 6.27 | -0.010 | -0.14% | 6.25 | 6.55 | 6.11 | 121,618.00 |
| Mar 20 2024 | 6.27 | -0.170 | -2.59% | 6.46 | 6.67 | 5.86 | 413,711.00 |
| Mar 19 2024 | 6.44 | -1.60 | -19.87% | 8.34 | 9.03 | 6.30 | 1,018,843.00 |
| Mar 18 2024 | 8.04 | 2.49 | 44.75% | 5.53 | 8.54 | 5.46 | 695,616.00 |
| Mar 17 2024 | 5.55 | 0.230 | 4.32% | 5.36 | 5.69 | 5.00 | 71,554.00 |
| Mar 16 2024 | 5.32 | -0.220 | -3.88% | 5.55 | 6.20 | 5.16 | 174,731.00 |
| Mar 15 2024 | 5.54 | -0.210 | -3.72% | 5.75 | 5.83 | 5.07 | 143,969.00 |
| Mar 14 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0.00 |
| Mar 13 2024 | 5.75 | -0.230 | -3.83% | 5.94 | 6.25 | 5.68 | 343,806.00 |
| Mar 12 2024 | 5.98 | 0.880 | 17.14% | 5.12 | 9.00 | 5.10 | 1,407,969.00 |
| Mar 11 2024 | 5.11 | 0.370 | 7.86% | 4.74 | 5.13 | 4.55 | 119,934.00 |
| Mar 10 2024 | 4.73 | -0.320 | -6.28% | 4.93 | 4.98 | 4.62 | 70,194.00 |
| Mar 09 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| Mar 08 2024 | 5.05 | 0.390 | 8.46% | 4.67 | 5.50 | 4.65 | 156,410.00 |
| Mar 07 2024 | 4.66 | 0.170 | 3.88% | 4.49 | 4.80 | 4.48 | 70,574.00 |
| Mar 06 2024 | 4.48 | 0.220 | 5.21% | 4.25 | 4.55 | 4.10 | 76,250.00 |
| Mar 05 2024 | 4.26 | -0.320 | -7.03% | 4.57 | 4.59 | 3.99 | 84,391.00 |
| Mar 04 2024 | 4.58 | -0.030 | -0.74% | 4.62 | 4.71 | 4.50 | 38,447.00 |
| Mar 03 2024 | 4.62 | -0.090 | -1.87% | 4.70 | 4.74 | 4.49 | 37,231.00 |
| Mar 02 2024 | 4.71 | 0.200 | 4.44% | 4.51 | 4.75 | 4.44 | 46,441.00 |
| Mar 01 2024 | 4.51 | 0.280 | 6.70% | 4.23 | 4.60 | 4.23 | 38,543.00 |
| Feb 29 2024 | 4.22 | 0.00 | 0.05% | 4.23 | 4.43 | 4.15 | 34,532.00 |
| Feb 28 2024 | 4.22 | 0.040 | 0.96% | 4.19 | 4.66 | 3.95 | 140,905.00 |
| Feb 27 2024 | 4.18 | -0.050 | -1.28% | 4.24 | 4.34 | 4.07 | 68,080.00 |
| Feb 26 2024 | 4.23 | 0.090 | 2.30% | 4.13 | 4.86 | 4.05 | 116,028.00 |
| Feb 25 2024 | 4.14 | -0.070 | -1.66% | 4.21 | 4.40 | 4.12 | 34,882.00 |
| Feb 24 2024 | 4.21 | 0.280 | 7.04% | 3.94 | 4.26 | 3.89 | 76,905.00 |
| Feb 23 2024 | 3.93 | 0.170 | 4.63% | 3.77 | 4.07 | 3.77 | 72,944.00 |
| Feb 22 2024 | 3.76 | 0.090 | 2.51% | 3.66 | 3.88 | 3.62 | 18,932.00 |
