Identifier on Bitfinex: tFORTH:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
4.5811 USD |
3,980.0043 FORTH |
4.6336 USD |
3.9100 USD |
4.9352 USD |
4.6669 USD |
| 2024-12-04 |
4.5642 USD |
933.0304 FORTH |
4.5312 USD |
4.4043 USD |
4.7323 USD |
4.5543 USD |
| 2024-12-03 |
4.3759 USD |
1,655.4832 FORTH |
4.3475 USD |
4.0152 USD |
4.4752 USD |
4.2898 USD |
| 2024-12-02 |
4.2795 USD |
618.8946 FORTH |
4.1753 USD |
4.0347 USD |
4.3722 USD |
4.3147 USD |
| 2024-12-01 |
4.2260 USD |
850.6957 FORTH |
4.2782 USD |
4.0928 USD |
4.4566 USD |
4.1385 USD |
| 2024-11-30 |
4.1025 USD |
898.0510 FORTH |
4.0794 USD |
3.9490 USD |
4.2898 USD |
4.2883 USD |
| 2024-11-29 |
4.0378 USD |
464.2959 FORTH |
4.0749 USD |
3.9290 USD |
4.0804 USD |
4.0210 USD |
| 2024-11-28 |
3.9548 USD |
3,627.4625 FORTH |
4.0626 USD |
3.8418 USD |
4.0995 USD |
3.9500 USD |
| 2024-11-27 |
3.9112 USD |
484.0011 FORTH |
3.8490 USD |
3.7390 USD |
4.0509 USD |
3.9897 USD |
| 2024-11-26 |
3.8003 USD |
404.2329 FORTH |
3.8537 USD |
3.6386 USD |
3.9276 USD |
3.7894 USD |
| 2024-11-25 |
3.8289 USD |
1,510.8916 FORTH |
3.8387 USD |
3.6219 USD |
3.9339 USD |
3.6498 USD |
| 2024-11-24 |
3.6400 USD |
504.9228 FORTH |
3.5524 USD |
3.4817 USD |
3.7533 USD |
3.6056 USD |
| 2024-11-23 |
3.4471 USD |
7,728.8349 FORTH |
3.4197 USD |
3.2024 USD |
3.6302 USD |
3.5224 USD |
| 2024-11-22 |
3.3260 USD |
32,793.7250 FORTH |
3.4471 USD |
3.0539 USD |
3.4982 USD |
3.4573 USD |
| 2024-11-21 |
3.2850 USD |
8,615.0666 FORTH |
3.2417 USD |
3.0017 USD |
3.4668 USD |
3.4246 USD |
| 2024-11-20 |
3.3050 USD |
990.0260 FORTH |
3.3367 USD |
3.2562 USD |
3.4923 USD |
3.2776 USD |
| 2024-11-19 |
3.3891 USD |
1,704.9955 FORTH |
3.3910 USD |
3.2793 USD |
3.4441 USD |
3.3989 USD |
| 2024-11-18 |
3.3883 USD |
1,863.7781 FORTH |
3.2534 USD |
3.1974 USD |
3.5622 USD |
3.3895 USD |
| 2024-11-17 |
3.3890 USD |
1,923.5288 FORTH |
3.1707 USD |
3.0608 USD |
3.6402 USD |
3.3722 USD |
| 2024-11-16 |
3.1792 USD |
436.0317 FORTH |
3.0445 USD |
3.0419 USD |
3.2224 USD |
3.1766 USD |
| 2024-11-15 |
2.9404 USD |
842.7734 FORTH |
2.9371 USD |
2.8596 USD |
2.9983 USD |
2.9813 USD |
| 2024-11-14 |
3.0072 USD |
462.1986 FORTH |
2.9666 USD |
2.9241 USD |
3.0775 USD |
2.9764 USD |
| 2024-11-13 |
3.0272 USD |
417.2725 FORTH |
3.1145 USD |
2.8808 USD |
3.1444 USD |
3.1444 USD |
| 2024-11-12 |
3.1436 USD |
2,766.8939 FORTH |
3.2348 USD |
3.0150 USD |
3.2759 USD |
3.1580 USD |
| 2024-11-11 |
3.1553 USD |
3,826.5834 FORTH |
3.1939 USD |
3.0410 USD |
3.3055 USD |
3.2083 USD |
| 2024-11-10 |
3.2172 USD |
8,350.6003 FORTH |
3.0961 USD |
2.9786 USD |
3.3282 USD |
3.2399 USD |
| 2024-11-09 |
3.0201 USD |
264.6731 FORTH |
2.9710 USD |
2.9380 USD |
3.0904 USD |
3.0823 USD |
| 2024-11-08 |
2.9533 USD |
1,091.4487 FORTH |
2.9583 USD |
2.9049 USD |
3.0009 USD |
2.9345 USD |
| 2024-11-07 |
2.9915 USD |
2,582.7264 FORTH |
3.0358 USD |
2.9107 USD |
3.0945 USD |
2.9909 USD |
| 2024-11-06 |
2.9414 USD |
12,298.2041 FORTH |
2.8262 USD |
2.6277 USD |
3.0240 USD |
2.9611 USD |
| 2024-11-05 |
2.7387 USD |
104.9828 FORTH |
2.7012 USD |
2.6951 USD |
2.7978 USD |
2.7939 USD |
| 2024-11-04 |
2.7578 USD |
221.2101 FORTH |
2.7425 USD |
2.7251 USD |
2.8263 USD |
2.7294 USD |
| 2024-11-03 |
2.7301 USD |
340.2899 FORTH |
2.8031 USD |
2.6646 USD |
2.8031 USD |
2.7906 USD |
| 2024-11-02 |
2.8358 USD |
427.9054 FORTH |
2.8771 USD |
2.8010 USD |
2.8771 USD |
2.8132 USD |
| 2024-11-01 |
2.8624 USD |
232.9525 FORTH |
2.8281 USD |
2.8244 USD |
2.9175 USD |
2.8376 USD |
| 2024-10-31 |
2.9416 USD |
342.0750 FORTH |
2.9958 USD |
2.8604 USD |
3.0196 USD |
2.8786 USD |
| 2024-10-30 |
3.0337 USD |
504.1442 FORTH |
3.0414 USD |
2.9922 USD |
3.0605 USD |
3.0100 USD |
| 2024-10-29 |
2.9903 USD |
6,203.3598 FORTH |
2.9520 USD |
2.9132 USD |
3.0461 USD |
3.0317 USD |
| 2024-10-28 |
2.9066 USD |
395.6574 FORTH |
2.8830 USD |
2.8180 USD |
2.9838 USD |
2.9590 USD |
| 2024-10-27 |
2.8681 USD |
136.1549 FORTH |
2.8072 USD |
2.7585 USD |
2.8845 USD |
2.8845 USD |
| 2024-10-26 |
2.7808 USD |
96.4926 FORTH |
2.9025 USD |
2.7456 USD |
2.9025 USD |
2.8169 USD |
| 2024-10-25 |
2.9042 USD |
304.5254 FORTH |
2.9118 USD |
2.8607 USD |
2.9579 USD |
2.8607 USD |
| 2024-10-24 |
2.9527 USD |
178.9189 FORTH |
2.8998 USD |
2.8998 USD |
2.9881 USD |
2.9413 USD |
| 2024-10-23 |
2.9523 USD |
125.4773 FORTH |
3.0009 USD |
2.8880 USD |
3.0009 USD |
2.8969 USD |
| 2024-10-22 |
3.0348 USD |
137.5487 FORTH |
3.0412 USD |
3.0044 USD |
3.0714 USD |
3.0479 USD |
| 2024-10-21 |
3.0828 USD |
234.1943 FORTH |
3.1384 USD |
3.0230 USD |
3.1800 USD |
3.0267 USD |
| 2024-10-20 |
3.0615 USD |
2,207.0305 FORTH |
3.0534 USD |
2.9876 USD |
3.1523 USD |
3.1523 USD |
| 2024-10-19 |
3.0172 USD |
24,300.2298 FORTH |
3.0282 USD |
2.8585 USD |
3.1011 USD |
3.0076 USD |
| 2024-10-18 |
3.0101 USD |
6,738.9628 FORTH |
2.9807 USD |
2.9220 USD |
3.0364 USD |
2.9893 USD |
| 2024-10-17 |
2.9791 USD |
171.3548 FORTH |
2.9991 USD |
2.9022 USD |
3.0046 USD |
2.9022 USD |