Identifier on Bitfinex: tFORTH:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-02 |
5.7151 USD |
8,649.9977 FORTH |
5.4344 USD |
5.1652 USD |
6.4220 USD |
6.0804 USD |
2022-08-01 |
5.5284 USD |
1,284.5916 FORTH |
5.5490 USD |
5.2881 USD |
5.7228 USD |
5.2881 USD |
2022-07-31 |
5.9550 USD |
3,155.6780 FORTH |
5.6825 USD |
5.6196 USD |
6.3776 USD |
5.9528 USD |
2022-07-30 |
7.3473 USD |
6,703.1312 FORTH |
7.2573 USD |
5.6000 USD |
9.0550 USD |
5.7785 USD |
2022-07-29 |
4.4648 USD |
26,721.2187 FORTH |
3.7678 USD |
3.7269 USD |
10.5020 USD |
6.9878 USD |
2022-07-28 |
3.7685 USD |
6,409.3832 FORTH |
3.5506 USD |
3.5144 USD |
3.8017 USD |
3.8017 USD |
2022-07-27 |
3.5075 USD |
8,597.4976 FORTH |
3.4522 USD |
3.4326 USD |
3.5904 USD |
3.5630 USD |
2022-07-26 |
3.3978 USD |
434.7608 FORTH |
3.4177 USD |
3.3499 USD |
3.4375 USD |
3.3934 USD |
2022-07-25 |
3.4892 USD |
2,682.2338 FORTH |
3.5108 USD |
3.4264 USD |
3.5326 USD |
3.4264 USD |
2022-07-24 |
3.6400 USD |
3,230.9608 FORTH |
3.5920 USD |
3.5457 USD |
3.8989 USD |
3.5457 USD |
2022-07-23 |
3.5325 USD |
1,762.2888 FORTH |
3.4450 USD |
3.4450 USD |
3.6020 USD |
3.5550 USD |
2022-07-22 |
3.4943 USD |
357.8567 FORTH |
3.5408 USD |
3.4017 USD |
3.6213 USD |
3.4017 USD |
2022-07-21 |
3.4465 USD |
4,612.8678 FORTH |
3.5180 USD |
3.3613 USD |
3.5499 USD |
3.5049 USD |
2022-07-20 |
3.6865 USD |
13,229.0758 FORTH |
3.6803 USD |
3.4574 USD |
3.8711 USD |
3.4574 USD |
2022-07-19 |
3.6568 USD |
1,764.5411 FORTH |
3.6188 USD |
3.5738 USD |
3.7055 USD |
3.7055 USD |
2022-07-18 |
3.6612 USD |
1,200.3227 FORTH |
3.6512 USD |
3.5653 USD |
3.7174 USD |
3.5655 USD |
2022-07-17 |
3.6136 USD |
2,517.0597 FORTH |
3.6362 USD |
3.4907 USD |
3.7192 USD |
3.6506 USD |
2022-07-16 |
3.5277 USD |
40.9188 FORTH |
3.5324 USD |
3.5179 USD |
3.5800 USD |
3.5179 USD |
2022-07-15 |
3.4966 USD |
352.6381 FORTH |
3.4232 USD |
3.4232 USD |
3.5337 USD |
3.5337 USD |
2022-07-14 |
3.3742 USD |
2,331.7782 FORTH |
3.4626 USD |
3.2710 USD |
3.5297 USD |
3.4594 USD |
2022-07-13 |
3.3545 USD |
2,509.0449 FORTH |
3.4378 USD |
3.2085 USD |
3.5822 USD |
3.3500 USD |
2022-07-12 |
3.6188 USD |
12,054.9685 FORTH |
3.5400 USD |
3.3768 USD |
3.8432 USD |
3.3791 USD |
2022-07-11 |
3.4954 USD |
6,310.9246 FORTH |
3.2537 USD |
3.1943 USD |
3.9648 USD |
3.5968 USD |
2022-07-10 |
3.4096 USD |
1,382.2997 FORTH |
3.5131 USD |
3.2183 USD |
3.5131 USD |
3.2887 USD |
2022-07-09 |
3.6477 USD |
6,562.7453 FORTH |
3.7000 USD |
3.5307 USD |
3.7467 USD |
3.5419 USD |
2022-07-08 |
3.5956 USD |
1,050.6792 FORTH |
3.4548 USD |
3.4548 USD |
3.7615 USD |
3.5332 USD |
2022-07-07 |
3.5100 USD |
388.8888 FORTH |
3.4829 USD |
3.4172 USD |
3.5300 USD |
3.4172 USD |
2022-07-06 |
3.6796 USD |
9,382.3617 FORTH |
3.2296 USD |
3.1900 USD |
4.2976 USD |
3.2988 USD |
2022-07-05 |
3.2699 USD |
2,763.9165 FORTH |
3.2615 USD |
3.1668 USD |
3.4231 USD |
3.2231 USD |
2022-07-04 |
3.3057 USD |
1,924.7191 FORTH |
3.3447 USD |
3.2400 USD |
3.3597 USD |
3.2400 USD |
2022-07-03 |
3.6569 USD |
6,809.6618 FORTH |
4.0002 USD |
3.3275 USD |
4.4907 USD |
3.3614 USD |
2022-07-02 |
3.1478 USD |
16,926.1575 FORTH |
2.7813 USD |
1.0730 USD |
5.3238 USD |
4.1667 USD |
2022-07-01 |
2.8041 USD |
11,229.6822 FORTH |
2.8454 USD |
2.7455 USD |
2.8780 USD |
2.7905 USD |
2022-06-30 |
2.7651 USD |
10,930.2249 FORTH |
2.8762 USD |
2.6621 USD |
2.8796 USD |
2.7652 USD |
2022-06-29 |
2.8542 USD |
9,257.2462 FORTH |
2.8331 USD |
2.7709 USD |
2.9321 USD |
2.8476 USD |
2022-06-28 |
2.9858 USD |
3,083.0614 FORTH |
2.9999 USD |
2.8752 USD |
3.0523 USD |
2.8752 USD |
2022-06-27 |
3.0272 USD |
7,522.4138 FORTH |
3.0500 USD |
2.9571 USD |
3.0585 USD |
3.0182 USD |
2022-06-26 |
3.1494 USD |
5,232.9379 FORTH |
3.2199 USD |
3.0112 USD |
3.2200 USD |
3.0112 USD |
2022-06-25 |
3.1661 USD |
14,140.4126 FORTH |
3.0790 USD |
3.0517 USD |
3.4238 USD |
3.1524 USD |
2022-06-24 |
2.9538 USD |
1,663.3817 FORTH |
2.9878 USD |
2.9075 USD |
3.0499 USD |
3.0497 USD |
2022-06-23 |
3.0171 USD |
13,065.5252 FORTH |
2.7899 USD |
2.7899 USD |
3.2892 USD |
2.9515 USD |
2022-06-22 |
2.7617 USD |
1,176.7892 FORTH |
2.7638 USD |
2.7420 USD |
2.8153 USD |
2.7581 USD |
2022-06-21 |
2.8887 USD |
1,330.9674 FORTH |
2.8699 USD |
2.8500 USD |
3.0449 USD |
2.8878 USD |
2022-06-20 |
2.7929 USD |
1,159.7661 FORTH |
2.9790 USD |
1.3880 USD |
2.9790 USD |
2.8300 USD |
2022-06-19 |
2.6222 USD |
279.4534 FORTH |
2.5432 USD |
2.5188 USD |
2.6912 USD |
2.6912 USD |
2022-06-18 |
2.5571 USD |
207.6668 FORTH |
2.7735 USD |
2.3680 USD |
2.8044 USD |
2.5449 USD |
2022-06-17 |
2.9234 USD |
16.2313 FORTH |
2.9234 USD |
2.9234 USD |
2.9234 USD |
2.9234 USD |
2022-06-16 |
2.7020 USD |
109.8756 FORTH |
2.9823 USD |
2.8011 USD |
2.9823 USD |
2.8307 USD |
2022-06-15 |
2.8271 USD |
241.0024 FORTH |
2.8606 USD |
2.6164 USD |
3.0250 USD |
2.8568 USD |
2022-06-14 |
2.9489 USD |
19.6618 FORTH |
2.7073 USD |
2.7073 USD |
3.0786 USD |
3.0786 USD |