Crypto exchange Bitfinex

Market Ampleforth Governance Token (FORTH) / USD

Identifier on Bitfinex: tFORTH:USD
Price
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