Crypto exchange Bitfinex

Market Ampleforth Governance Token (FORTH) / Tether (USDT)

Identifier on Bitfinex: tFORTH:UST
123...2021
Date Price Volume Open Low High Close
2024-05-26 4.1478 USDT 716.1201 FORTH 4.2025 USDT 4.0984 USDT 4.2025 USDT 4.1913 USDT
2024-05-25 4.2475 USDT 402.8854 FORTH 4.2217 USDT 4.2217 USDT 4.2683 USDT 4.2616 USDT
2024-05-24 4.1433 USDT 758.0800 FORTH 4.1872 USDT 4.0536 USDT 4.3200 USDT 4.1975 USDT
2024-05-23 4.3667 USDT 2,643.8185 FORTH 4.2953 USDT 4.1509 USDT 4.7800 USDT 4.1992 USDT
2024-05-22 4.3617 USDT 871.9830 FORTH 4.3672 USDT 4.2400 USDT 4.8000 USDT 4.2992 USDT
2024-05-21 4.3271 USDT 1,828.3185 FORTH 4.3032 USDT 4.2273 USDT 4.3851 USDT 4.3207 USDT
2024-05-20 4.0541 USDT 1,674.0068 FORTH 3.8262 USDT 3.8262 USDT 4.2431 USDT 4.2431 USDT
2024-05-19 3.8944 USDT 560.5625 FORTH 3.9669 USDT 3.8589 USDT 3.9718 USDT 3.8607 USDT
2024-05-18 4.0645 USDT 1,262.6420 FORTH 4.0080 USDT 3.9509 USDT 4.1231 USDT 3.9509 USDT
2024-05-17 3.9691 USDT 1,602.9771 FORTH 3.8912 USDT 3.8710 USDT 4.0649 USDT 4.0104 USDT
2024-05-16 3.9877 USDT 2,350.0335 FORTH 4.1296 USDT 3.8394 USDT 4.1318 USDT 3.8618 USDT
2024-05-15 3.8872 USDT 1,760.5110 FORTH 3.8101 USDT 3.7691 USDT 4.1346 USDT 4.1304 USDT
2024-05-14 3.8854 USDT 2,254.9100 FORTH 4.0184 USDT 3.7471 USDT 4.2292 USDT 3.7836 USDT
2024-05-13 4.0142 USDT 376.3835 FORTH 4.1832 USDT 3.9214 USDT 4.1832 USDT 4.0689 USDT
2024-05-12 4.1454 USDT 965.0850 FORTH 4.0975 USDT 4.0821 USDT 4.2416 USDT 4.1887 USDT
2024-05-11 4.1767 USDT 1,283.0678 FORTH 4.1191 USDT 4.1191 USDT 4.2539 USDT 4.2023 USDT
2024-05-10 4.2569 USDT 818.7156 FORTH 4.2176 USDT 4.0600 USDT 4.3560 USDT 4.0915 USDT
2024-05-09 4.2129 USDT 3,014.8340 FORTH 4.1528 USDT 4.0670 USDT 4.3117 USDT 4.1885 USDT
2024-05-08 4.0864 USDT 1,841.7009 FORTH 4.1761 USDT 3.9071 USDT 4.1761 USDT 4.1151 USDT
2024-05-07 4.2232 USDT 872.7414 FORTH 4.2128 USDT 4.1432 USDT 4.2759 USDT 4.2713 USDT
2024-05-06 4.3674 USDT 2,562.5299 FORTH 4.3609 USDT 4.2569 USDT 4.4400 USDT 4.2600 USDT
2024-05-05 4.4320 USDT 2,908.0418 FORTH 4.3729 USDT 4.1995 USDT 5.4000 USDT 4.3465 USDT
2024-05-04 4.3936 USDT 2,469.1639 FORTH 4.3034 USDT 4.1608 USDT 5.2902 USDT 4.3752 USDT
2024-05-03 4.1242 USDT 2,391.3211 FORTH 4.0912 USDT 4.0348 USDT 4.2663 USDT 4.2663 USDT
2024-05-02 3.9786 USDT 968.8887 FORTH 3.9802 USDT 3.8640 USDT 4.0835 USDT 4.0656 USDT
2024-05-01 4.0217 USDT 3,116.5089 FORTH 4.0262 USDT 3.7681 USDT 4.7682 USDT 4.0207 USDT
2024-04-30 4.0529 USDT 4,050.2751 FORTH 4.1000 USDT 3.8512 USDT 4.6265 USDT 4.0149 USDT
2024-04-29 4.2649 USDT 3,172.7091 FORTH 4.1758 USDT 4.1088 USDT 5.5313 USDT 4.4382 USDT
2024-04-28 4.3644 USDT 1,681.7124 FORTH 4.3470 USDT 4.1816 USDT 4.8400 USDT 4.1816 USDT
2024-04-27 4.1884 USDT 2,587.9658 FORTH 4.2479 USDT 4.0856 USDT 4.2891 USDT 4.2891 USDT
2024-04-26 4.4338 USDT 4,636.5283 FORTH 4.6646 USDT 4.1858 USDT 4.8500 USDT 4.2663 USDT
2024-04-25 4.6058 USDT 2,244.9897 FORTH 4.5674 USDT 4.4440 USDT 4.9576 USDT 4.6764 USDT
2024-04-24 4.8559 USDT 3,579.4881 FORTH 4.8415 USDT 4.5672 USDT 6.4665 USDT 4.6147 USDT
2024-04-23 4.7670 USDT 1,985.6671 FORTH 4.7080 USDT 4.6249 USDT 5.0928 USDT 4.8057 USDT
2024-04-22 4.7433 USDT 2,020.1070 FORTH 4.6555 USDT 4.6275 USDT 4.8654 USDT 4.6530 USDT
2024-04-21 4.5822 USDT 2,030.7675 FORTH 4.4648 USDT 4.4648 USDT 4.7038 USDT 4.5730 USDT
2024-04-20 4.6299 USDT 5,030.0957 FORTH 4.4799 USDT 4.4199 USDT 4.7698 USDT 4.5577 USDT
2024-04-19 4.3052 USDT 1,226.9391 FORTH 4.2685 USDT 3.9611 USDT 4.4576 USDT 4.4511 USDT
2024-04-18 4.1150 USDT 1,061.3320 FORTH 4.1032 USDT 3.9531 USDT 4.2443 USDT 4.2060 USDT
2024-04-17 4.0882 USDT 2,270.6190 FORTH 4.1422 USDT 3.9169 USDT 4.1976 USDT 4.0264 USDT
2024-04-16 4.0914 USDT 4,439.6396 FORTH 4.0718 USDT 3.9494 USDT 4.2325 USDT 4.1848 USDT
2024-04-15 4.3653 USDT 2,390.7542 FORTH 4.4256 USDT 4.1112 USDT 4.5621 USDT 4.1280 USDT
2024-04-14 4.2238 USDT 8,116.4769 FORTH 4.1520 USDT 3.9102 USDT 5.4522 USDT 4.2279 USDT
2024-04-13 4.5546 USDT 4,868.2358 FORTH 4.8173 USDT 3.8939 USDT 4.9557 USDT 3.9478 USDT
2024-04-12 4.9976 USDT 7,644.9171 FORTH 5.8541 USDT 4.6253 USDT 6.0060 USDT 4.7986 USDT
2024-04-11 6.0265 USDT 3,980.3313 FORTH 5.9133 USDT 5.8336 USDT 6.1859 USDT 5.8336 USDT
2024-04-10 5.7541 USDT 2,220.5831 FORTH 5.7763 USDT 5.5868 USDT 5.9301 USDT 5.8993 USDT
2024-04-09 6.0115 USDT 1,226.5344 FORTH 6.1644 USDT 5.7998 USDT 6.3081 USDT 5.8636 USDT
2024-04-08 6.2343 USDT 1,718.8706 FORTH 6.1630 USDT 6.0812 USDT 6.3570 USDT 6.2147 USDT
2024-04-07 6.0098 USDT 1,857.1841 FORTH 5.9768 USDT 5.8487 USDT 6.1548 USDT 6.1307 USDT
123...2021