Crypto exchange Bitfinex

Market Ampleforth Governance Token (FORTH) / USD

Identifier on Bitfinex: tFORTH:USD
123...1415
Date Price Volume Open Low High Close
2023-06-03 3.0356 USD 6,104.5681 FORTH 2.9118 USD 2.9118 USD 3.1161 USD 3.0841 USD
2023-06-01 2.8706 USD 9.2122 FORTH 2.8905 USD 2.8584 USD 2.8905 USD 2.8584 USD
2023-05-31 2.7546 USD 4.8000 FORTH 2.8196 USD 2.8196 USD 2.8196 USD 2.8196 USD
2023-05-30 2.8372 USD 9.6270 FORTH 2.8372 USD 2.8372 USD 2.8372 USD 2.8372 USD
2023-05-29 2.8804 USD 72.8918 FORTH 2.8961 USD 2.8564 USD 2.8961 USD 2.8769 USD
2023-05-28 2.8717 USD 704.6077 FORTH 2.8232 USD 2.8232 USD 2.9041 USD 2.9041 USD
2023-05-27 2.8200 USD 1,724.5440 FORTH 2.8514 USD 2.8132 USD 2.8514 USD 2.8227 USD
2023-05-26 2.8350 USD 30.0000 FORTH 2.8350 USD 2.8350 USD 2.8350 USD 2.8350 USD
2023-05-25 2.7666 USD 1.5278 FORTH 2.7666 USD 2.7666 USD 2.7666 USD 2.7666 USD
2023-05-24 2.7901 USD 380.7146 FORTH 2.8773 USD 2.7683 USD 2.8985 USD 2.7697 USD
2023-05-23 2.8903 USD 559.7643 FORTH 2.8565 USD 2.8565 USD 2.9473 USD 2.8871 USD
2023-05-22 2.8145 USD 264.6255 FORTH 2.9076 USD 2.8295 USD 2.9112 USD 2.8295 USD
2023-05-21 2.9285 USD 22.1548 FORTH 2.9619 USD 2.8999 USD 2.9619 USD 2.8999 USD
2023-05-20 2.9711 USD 10.3874 FORTH 2.9709 USD 2.9709 USD 2.9747 USD 2.9747 USD
2023-05-18 2.9162 USD 54.9380 FORTH 2.9173 USD 2.8826 USD 2.9339 USD 2.8826 USD
2023-05-17 2.9046 USD 1,526.4710 FORTH 2.8763 USD 2.8612 USD 2.9274 USD 2.9201 USD
2023-05-16 2.8998 USD 8.2953 FORTH 2.8998 USD 2.8998 USD 2.8998 USD 2.8998 USD
2023-05-15 2.9204 USD 37.5047 FORTH 2.8642 USD 2.8642 USD 2.9388 USD 2.8957 USD
2023-05-14 2.8894 USD 5.1000 FORTH 2.8894 USD 2.8894 USD 2.8894 USD 2.8894 USD
2023-05-12 2.5994 USD 1,826.4312 FORTH 2.7387 USD 2.5000 USD 2.8598 USD 2.7999 USD
2023-05-11 2.9231 USD 19.8268 FORTH 2.9741 USD 2.7926 USD 2.9799 USD 2.7926 USD
2023-05-10 3.1111 USD 1,432.6243 FORTH 2.9500 USD 2.4395 USD 3.9400 USD 3.0193 USD
2023-05-09 2.6961 USD 1,210.7286 FORTH 2.9694 USD 2.3811 USD 2.9892 USD 2.9690 USD
2023-05-08 3.1241 USD 4,691.1407 FORTH 3.1922 USD 2.8936 USD 3.2028 USD 2.9818 USD
2023-05-07 3.2450 USD 721.3515 FORTH 3.2549 USD 3.1595 USD 3.2611 USD 3.1827 USD
2023-05-06 3.2929 USD 73.9181 FORTH 3.3891 USD 3.2155 USD 3.3959 USD 3.2549 USD
2023-05-05 3.3841 USD 400.0000 FORTH 3.3887 USD 3.3722 USD 3.3887 USD 3.3722 USD
2023-05-04 3.4192 USD 166.7753 FORTH 3.4242 USD 3.3536 USD 3.4520 USD 3.3536 USD
2023-05-01 3.7559 USD 63.8919 FORTH 3.7752 USD 3.3489 USD 3.7752 USD 3.7751 USD
2023-04-30 3.6017 USD 2,937.2118 FORTH 3.5281 USD 3.5281 USD 3.7768 USD 3.7768 USD
2023-04-28 3.4511 USD 236.4842 FORTH 3.4504 USD 3.4504 USD 3.4611 USD 3.4611 USD
2023-04-26 3.4054 USD 2,197.6997 FORTH 3.4436 USD 3.3128 USD 3.5174 USD 3.3164 USD
2023-04-25 3.3373 USD 263.3627 FORTH 3.3499 USD 3.2990 USD 3.3698 USD 3.3698 USD
2023-04-24 3.3319 USD 168.8690 FORTH 3.3305 USD 3.3305 USD 3.3468 USD 3.3305 USD
2023-04-23 3.5431 USD 1,228.0000 FORTH 3.4851 USD 3.4851 USD 3.5845 USD 3.5527 USD
2023-04-22 3.2986 USD 15.8867 FORTH 3.2986 USD 3.2986 USD 3.2986 USD 3.2986 USD
2023-04-21 3.8411 USD 143.7592 FORTH 3.3884 USD 3.3880 USD 3.3884 USD 3.3880 USD
2023-04-20 3.7383 USD 1,214.7607 FORTH 3.7631 USD 3.6970 USD 3.7631 USD 3.6970 USD
2023-04-19 4.0683 USD 1,652.5660 FORTH 3.7477 USD 3.7477 USD 4.2014 USD 3.8155 USD
2023-04-18 3.9680 USD 2,996.1286 FORTH 3.7000 USD 3.6923 USD 4.0278 USD 4.0278 USD
2023-04-17 3.7211 USD 2,918.3893 FORTH 3.7471 USD 3.7000 USD 3.7915 USD 3.7422 USD
2023-04-14 3.7384 USD 80.0000 FORTH 3.7384 USD 3.7384 USD 3.7384 USD 3.7384 USD
2023-04-13 3.9184 USD 105.8890 FORTH 3.9772 USD 3.7347 USD 3.9772 USD 3.7347 USD
2023-04-12 3.8267 USD 13,650.3923 FORTH 3.6390 USD 3.5592 USD 3.9772 USD 3.9772 USD
2023-04-11 3.6441 USD 1,954.5472 FORTH 3.6375 USD 3.6375 USD 3.6549 USD 3.6390 USD
2023-04-10 3.5787 USD 1,256.0811 FORTH 3.5806 USD 3.5153 USD 3.6083 USD 3.5448 USD
2023-04-09 3.9366 USD 7,894.3854 FORTH 3.5705 USD 3.5528 USD 4.1527 USD 3.6023 USD
2023-04-08 3.5235 USD 1,754.0395 FORTH 3.4830 USD 3.4830 USD 3.6384 USD 3.6170 USD
2023-04-07 3.5062 USD 756.4648 FORTH 3.5110 USD 3.4999 USD 3.5535 USD 3.5535 USD
2023-04-06 3.5556 USD 13.0050 FORTH 3.6025 USD 3.5433 USD 3.6025 USD 3.5827 USD
123...1415