Crypto exchange Kraken

Market Ampleforth Governance Token (FORTH) / USD

Identifier on Kraken: FORTHUSD
123...1314
Date Price Volume Open Low High Close
2024-03-28 6.7080 USD 713.2564 FORTH 6.7360 USD 6.5980 USD 6.8500 USD 6.6950 USD
2024-03-27 7.0610 USD 4,170.9281 FORTH 7.2410 USD 6.7130 USD 7.4540 USD 6.7130 USD
2024-03-26 7.3170 USD 5,903.3378 FORTH 7.1090 USD 6.9260 USD 7.5740 USD 7.0430 USD
2024-03-25 7.1120 USD 5,617.9678 FORTH 7.0290 USD 6.8440 USD 7.2620 USD 7.1050 USD
2024-03-24 7.1540 USD 6,435.6673 FORTH 7.2220 USD 6.8550 USD 7.4870 USD 7.1150 USD
2024-03-23 7.8850 USD 24,766.3547 FORTH 7.4490 USD 7.0190 USD 8.7420 USD 7.3070 USD
2024-03-22 7.2710 USD 28,711.2533 FORTH 6.2630 USD 6.1480 USD 8.6610 USD 7.5000 USD
2024-03-21 6.4380 USD 8,464.8781 FORTH 6.2630 USD 6.0740 USD 6.9260 USD 6.2220 USD
2024-03-20 6.2640 USD 14,266.4511 FORTH 6.4510 USD 5.8460 USD 6.6650 USD 6.2640 USD
2024-03-19 7.3530 USD 53,371.5565 FORTH 8.1330 USD 6.1540 USD 9.6000 USD 6.4880 USD
2024-03-18 6.9590 USD 21,403.2397 FORTH 5.5160 USD 5.4530 USD 8.2120 USD 7.4760 USD
2024-03-17 5.3160 USD 1,621.9208 FORTH 5.3680 USD 5.0130 USD 5.6440 USD 5.5560 USD
2024-03-16 5.7740 USD 2,524.8751 FORTH 5.5250 USD 5.2730 USD 6.2710 USD 5.3700 USD
2024-03-15 5.4560 USD 1,523.0019 FORTH 5.7370 USD 5.1130 USD 5.8040 USD 5.5350 USD
2024-03-14 5.6210 USD 7,303.2606 FORTH 5.8140 USD 5.2830 USD 5.9890 USD 5.6110 USD
2024-03-13 5.8500 USD 13,334.2545 FORTH 6.0460 USD 5.4970 USD 6.4610 USD 5.7300 USD
2024-03-12 6.6600 USD 33,391.9205 FORTH 5.1100 USD 5.1100 USD 9.1550 USD 6.0580 USD
2024-03-11 4.8380 USD 4,445.4934 FORTH 4.7130 USD 4.5260 USD 5.1420 USD 5.0710 USD
2024-03-10 4.8070 USD 1,260.2406 FORTH 4.9150 USD 4.6500 USD 4.9690 USD 4.6900 USD
2024-03-09 5.0360 USD 4,036.8453 FORTH 5.1700 USD 4.6030 USD 5.2680 USD 4.9060 USD
2024-03-08 5.1000 USD 5,538.6634 FORTH 4.6830 USD 4.6740 USD 5.4990 USD 5.0520 USD
2024-03-07 4.6490 USD 2,369.5166 FORTH 4.4730 USD 4.4730 USD 4.7460 USD 4.7040 USD
2024-03-06 4.3880 USD 3,944.1387 FORTH 4.2340 USD 3.5000 USD 4.7070 USD 4.4350 USD
2024-03-05 4.3420 USD 1,985.8322 FORTH 4.5920 USD 4.0120 USD 4.6470 USD 4.1990 USD
2024-03-04 4.6450 USD 1,905.3009 FORTH 4.6630 USD 4.5330 USD 4.7680 USD 4.6560 USD
2024-03-03 4.6810 USD 3,370.2527 FORTH 4.7340 USD 4.4950 USD 4.8190 USD 4.7570 USD
2024-03-02 4.5430 USD 2,726.9709 FORTH 4.5360 USD 4.4320 USD 4.7410 USD 4.6960 USD
2024-03-01 4.3940 USD 904.4649 FORTH 4.2610 USD 4.2490 USD 4.5560 USD 4.5100 USD
2024-02-29 4.3230 USD 471.3770 FORTH 4.2610 USD 4.2180 USD 4.4410 USD 4.2860 USD
2024-02-28 4.2770 USD 2,865.8351 FORTH 4.1810 USD 3.8650 USD 4.6060 USD 4.1010 USD
2024-02-27 4.2410 USD 2,940.2227 FORTH 4.2360 USD 4.0790 USD 4.6780 USD 4.2020 USD
2024-02-26 4.3090 USD 6,148.2418 FORTH 4.1550 USD 4.0150 USD 4.7500 USD 4.2080 USD
2024-02-25 4.2380 USD 995.3912 FORTH 4.2010 USD 4.0900 USD 4.3970 USD 4.1980 USD
2024-02-24 4.0810 USD 876.5314 FORTH 3.9820 USD 3.9140 USD 4.2430 USD 4.1470 USD
2024-02-23 3.9200 USD 1,017.8858 FORTH 3.8660 USD 3.8160 USD 4.0420 USD 3.9050 USD
2024-02-22 3.7330 USD 934.3443 FORTH 3.6140 USD 3.6140 USD 3.8550 USD 3.7850 USD
2024-02-21 3.6130 USD 593.2101 FORTH 3.7650 USD 3.5420 USD 3.7650 USD 3.6050 USD
2024-02-20 3.7000 USD 1,015.3001 FORTH 3.7090 USD 3.5580 USD 3.8010 USD 3.7550 USD
2024-02-19 3.8560 USD 2,286.8269 FORTH 3.8400 USD 3.6920 USD 4.0420 USD 3.7530 USD
2024-02-18 3.7990 USD 109.9637 FORTH 3.7790 USD 3.7520 USD 3.8380 USD 3.8170 USD
2024-02-17 3.8240 USD 10,531.7870 FORTH 3.6750 USD 3.5790 USD 4.2110 USD 3.8110 USD
2024-02-16 3.9580 USD 29,561.1990 FORTH 3.4660 USD 3.0700 USD 4.4200 USD 3.7050 USD
2024-02-15 3.3960 USD 2,123.5095 FORTH 3.3170 USD 3.3020 USD 3.4470 USD 3.4400 USD
2024-02-14 3.3000 USD 1,281.1261 FORTH 3.2260 USD 3.2260 USD 3.3820 USD 3.3420 USD
2024-02-13 3.2240 USD 1,454.1269 FORTH 3.2960 USD 3.0980 USD 3.3200 USD 3.2530 USD
2024-02-12 3.1580 USD 11,245.7444 FORTH 3.2450 USD 3.1150 USD 3.3570 USD 3.2920 USD
2024-02-11 3.3220 USD 442.1114 FORTH 3.3550 USD 3.2710 USD 3.3810 USD 3.2790 USD
2024-02-10 3.2960 USD 242.6629 FORTH 3.2540 USD 3.2440 USD 3.3580 USD 3.3580 USD
2024-02-09 3.2400 USD 1,379.4688 FORTH 3.2300 USD 3.2040 USD 3.2530 USD 3.2530 USD
2024-02-08 3.1990 USD 116.2321 FORTH 3.1850 USD 3.1740 USD 3.2460 USD 3.1740 USD
123...1314