Crypto exchange Bitfinex

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

Identifier on Bitfinex: tFORTH:UST
Date Price Volume Open Low High Close
2022-05-31 3.5349 USDT 17.9000 FORTH 3.5349 USDT 3.5349 USDT 3.5349 USDT 3.5349 USDT
2022-05-30 3.4984 USDT 313.1857 FORTH 3.4801 USDT 3.4371 USDT 3.6828 USDT 3.4371 USDT
2022-05-29 4.0553 USDT 217.0665 FORTH 4.0190 USDT 3.8085 USDT 4.2553 USDT 3.8085 USDT
2022-05-28 3.2690 USDT 563.7775 FORTH 2.8615 USDT 2.8408 USDT 3.9827 USDT 3.9473 USDT
2022-05-27 2.9046 USDT 244.4484 FORTH 3.0764 USDT 2.7951 USDT 3.0764 USDT 2.8581 USDT
2022-05-26 3.1120 USDT 4.9775 FORTH 3.0739 USDT 3.0739 USDT 3.1461 USDT 3.1461 USDT
2022-05-25 3.3441 USDT 2.8359 FORTH 3.4039 USDT 3.3143 USDT 3.4039 USDT 3.3265 USDT
2022-05-24 3.2122 USDT 4.3826 FORTH 3.2446 USDT 3.1803 USDT 3.2446 USDT 3.1803 USDT
2022-05-23 3.4500 USDT 3.3755 FORTH 3.4500 USDT 3.4500 USDT 3.4500 USDT 3.4500 USDT
2022-05-22 3.3845 USDT 2.1444 FORTH 3.3856 USDT 3.3802 USDT 3.3856 USDT 3.3802 USDT
2022-05-21 3.4139 USDT 149.4260 FORTH 3.4132 USDT 3.4132 USDT 3.4162 USDT 3.4162 USDT
2022-05-20 3.2928 USDT 1.0128 FORTH 3.2858 USDT 3.2560 USDT 3.3346 USDT 3.3346 USDT
2022-05-19 3.3642 USDT 1,768.6890 FORTH 3.3242 USDT 3.2077 USDT 3.6420 USDT 3.4711 USDT
2022-05-18 3.5928 USDT 1,744.9679 FORTH 3.6596 USDT 3.3331 USDT 3.7950 USDT 3.3737 USDT
2022-05-17 3.7297 USDT 4,280.1024 FORTH 3.4232 USDT 3.4232 USDT 4.0585 USDT 3.8831 USDT
2022-05-16 3.8451 USDT 8,063.5344 FORTH 3.0893 USDT 3.0591 USDT 4.6054 USDT 3.3978 USDT
2022-05-15 3.2919 USDT 2,571.4749 FORTH 2.6997 USDT 2.6177 USDT 3.8364 USDT 3.2189 USDT
2022-05-14 2.6272 USDT 356.1046 FORTH 2.6281 USDT 2.4457 USDT 2.6761 USDT 2.5967 USDT
2022-05-13 2.7268 USDT 434.8053 FORTH 2.4278 USDT 2.4278 USDT 2.9163 USDT 2.6325 USDT
2022-05-12 2.3660 USDT 4,945.2392 FORTH 2.8084 USDT 2.0841 USDT 2.8084 USDT 2.4308 USDT
2022-05-11 3.6599 USDT 2,713.2529 FORTH 4.0451 USDT 2.6434 USDT 4.1757 USDT 2.6434 USDT
2022-05-10 4.8305 USDT 2,428.7902 FORTH 4.9990 USDT 4.2049 USDT 5.4397 USDT 4.2049 USDT
2022-05-09 5.8958 USDT 6,433.2683 FORTH 4.7023 USDT 4.2839 USDT 7.0085 USDT 5.1516 USDT
2022-05-08 4.5244 USDT 539.8502 FORTH 3.9747 USDT 3.9591 USDT 5.2456 USDT 4.7363 USDT
2022-05-07 4.0367 USDT 723.4164 FORTH 4.0663 USDT 4.0007 USDT 4.0689 USDT 4.0007 USDT
2022-05-06 4.0357 USDT 195.7933 FORTH 4.1114 USDT 4.0077 USDT 4.1114 USDT 4.0299 USDT
2022-05-05 4.3146 USDT 2,599.7281 FORTH 4.5725 USDT 4.1319 USDT 4.6406 USDT 4.2147 USDT
2022-05-04 4.5352 USDT 121.9955 FORTH 4.2163 USDT 4.2163 USDT 4.6650 USDT 4.6650 USDT
2022-05-03 4.3301 USDT 19.9717 FORTH 4.3456 USDT 4.2012 USDT 4.3456 USDT 4.2776 USDT
2022-05-02 4.4132 USDT 402.2554 FORTH 4.5430 USDT 4.3283 USDT 4.6289 USDT 4.3283 USDT
2022-05-01 4.4530 USDT 215.1391 FORTH 4.3620 USDT 4.3620 USDT 4.6420 USDT 4.6231 USDT
2022-04-30 4.8746 USDT 88.9147 FORTH 4.8746 USDT 4.8746 USDT 4.8746 USDT 4.8746 USDT
2022-04-29 5.2769 USDT 231.4184 FORTH 5.2626 USDT 4.8345 USDT 5.2858 USDT 4.8345 USDT
2022-04-28 5.1530 USDT 0.3910 FORTH 5.1530 USDT 5.1530 USDT 5.1530 USDT 5.1530 USDT
2022-04-27 5.1958 USDT 252.0521 FORTH 5.1413 USDT 5.1413 USDT 5.2419 USDT 5.2188 USDT
2022-04-26 5.2963 USDT 398.0019 FORTH 5.6222 USDT 5.1772 USDT 5.6222 USDT 5.1922 USDT
2022-04-25 5.4684 USDT 1,826.0538 FORTH 5.5307 USDT 5.3961 USDT 5.5307 USDT 5.4889 USDT
2022-04-24 5.7728 USDT 718.1669 FORTH 5.7607 USDT 5.7397 USDT 5.8132 USDT 5.7660 USDT
2022-04-23 6.0007 USDT 615.6150 FORTH 5.9632 USDT 5.7695 USDT 6.2489 USDT 5.7874 USDT
2022-04-22 5.8495 USDT 205.2509 FORTH 5.9216 USDT 5.8091 USDT 5.9216 USDT 5.8740 USDT
2022-04-21 6.2148 USDT 1,019.4631 FORTH 6.2150 USDT 5.9396 USDT 6.2980 USDT 5.9420 USDT
2022-04-20 6.2345 USDT 738.9626 FORTH 6.2011 USDT 6.1810 USDT 6.3208 USDT 6.2485 USDT
2022-04-19 6.1188 USDT 1,138.9023 FORTH 6.0671 USDT 6.0564 USDT 6.1695 USDT 6.1516 USDT
2022-04-18 6.0009 USDT 3,572.1364 FORTH 6.1024 USDT 5.7829 USDT 6.1359 USDT 5.9122 USDT
2022-04-17 6.1707 USDT 116.4079 FORTH 6.1558 USDT 6.1558 USDT 6.1890 USDT 6.1890 USDT
2022-04-16 6.2019 USDT 1,256.0034 FORTH 6.2271 USDT 6.1418 USDT 6.2669 USDT 6.1418 USDT
2022-04-15 6.3027 USDT 664.7955 FORTH 6.3148 USDT 6.2355 USDT 6.3655 USDT 6.2831 USDT
2022-04-14 6.4769 USDT 798.7811 FORTH 6.4561 USDT 6.2019 USDT 6.6567 USDT 6.2019 USDT
2022-04-13 6.1013 USDT 234.3132 FORTH 6.0909 USDT 6.0811 USDT 6.2669 USDT 6.2669 USDT
2022-04-12 6.2316 USDT 934.2702 FORTH 6.1310 USDT 6.0201 USDT 6.5648 USDT 6.1982 USDT