Identifier on Bitfinex: tFORTH:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-13 |
7.4112 USD |
2,580.2336 FORTH |
6.7681 USD |
6.7681 USD |
8.2841 USD |
7.1562 USD |
| 2022-02-12 |
6.7290 USD |
3,450.9825 FORTH |
6.6807 USD |
6.3715 USD |
7.0001 USD |
6.7504 USD |
| 2022-02-11 |
6.9122 USD |
335.3366 FORTH |
7.2071 USD |
6.6900 USD |
7.6858 USD |
6.6900 USD |
| 2022-02-10 |
7.2620 USD |
509.4183 FORTH |
7.2916 USD |
7.1500 USD |
8.0675 USD |
7.6206 USD |
| 2022-02-09 |
8.0323 USD |
539.0664 FORTH |
7.1310 USD |
7.1310 USD |
8.5037 USD |
7.8050 USD |
| 2022-02-08 |
7.4235 USD |
1,204.8878 FORTH |
7.5319 USD |
7.0000 USD |
7.6652 USD |
7.0619 USD |
| 2022-02-07 |
7.7586 USD |
892.0866 FORTH |
7.3570 USD |
7.3570 USD |
7.9687 USD |
7.6990 USD |
| 2022-02-06 |
7.5562 USD |
518.6037 FORTH |
7.7007 USD |
7.2117 USD |
7.8450 USD |
7.2117 USD |
| 2022-02-05 |
7.9192 USD |
608.4918 FORTH |
8.3060 USD |
7.6355 USD |
8.5192 USD |
7.7363 USD |
| 2022-02-04 |
8.1430 USD |
3,498.3345 FORTH |
8.3340 USD |
7.7045 USD |
8.6923 USD |
8.4429 USD |
| 2022-02-03 |
9.5841 USD |
19,084.6006 FORTH |
6.9935 USD |
6.7935 USD |
12.0000 USD |
8.3541 USD |
| 2022-02-02 |
7.1848 USD |
30,805.9240 FORTH |
5.3115 USD |
5.3115 USD |
9.2394 USD |
7.3862 USD |
| 2022-02-01 |
5.3673 USD |
862.8927 FORTH |
5.3047 USD |
5.2199 USD |
5.5137 USD |
5.2199 USD |
| 2022-01-31 |
5.1786 USD |
15.6435 FORTH |
5.0310 USD |
5.0233 USD |
5.2595 USD |
5.2595 USD |
| 2022-01-30 |
5.3056 USD |
186.5552 FORTH |
5.3303 USD |
5.1500 USD |
5.3578 USD |
5.1500 USD |
| 2022-01-29 |
5.3239 USD |
0.6388 FORTH |
5.3239 USD |
5.3239 USD |
5.3239 USD |
5.3239 USD |
| 2022-01-28 |
5.2749 USD |
750.7935 FORTH |
5.1667 USD |
5.1066 USD |
5.3999 USD |
5.2981 USD |
| 2022-01-27 |
5.2085 USD |
730.6152 FORTH |
5.4153 USD |
5.0430 USD |
5.5067 USD |
5.1287 USD |
| 2022-01-26 |
6.1447 USD |
5,341.4020 FORTH |
5.0384 USD |
5.0359 USD |
6.8092 USD |
5.6323 USD |
| 2022-01-25 |
5.1451 USD |
1,616.3657 FORTH |
5.1000 USD |
5.0279 USD |
5.3073 USD |
5.1095 USD |
| 2022-01-24 |
4.8600 USD |
2,028.4655 FORTH |
5.3216 USD |
4.5290 USD |
5.3216 USD |
5.0679 USD |
| 2022-01-23 |
5.2284 USD |
1,551.9146 FORTH |
5.4504 USD |
5.1120 USD |
5.5431 USD |
5.2582 USD |
| 2022-01-22 |
5.4153 USD |
6,476.6153 FORTH |
5.6803 USD |
4.8415 USD |
6.2850 USD |
5.3749 USD |
| 2022-01-21 |
6.6084 USD |
13,048.9490 FORTH |
6.7196 USD |
5.7410 USD |
7.5799 USD |
5.9003 USD |
| 2022-01-20 |
7.2200 USD |
19,795.5829 FORTH |
6.9881 USD |
6.3300 USD |
8.6013 USD |
6.8322 USD |
| 2022-01-19 |
7.0603 USD |
3,309.9297 FORTH |
7.0943 USD |
6.8389 USD |
7.2181 USD |
7.1002 USD |
| 2022-01-18 |
7.1551 USD |
906.4485 FORTH |
7.3391 USD |
6.9299 USD |
7.3968 USD |
7.2664 USD |
| 2022-01-17 |
7.3172 USD |
265.6120 FORTH |
7.7151 USD |
7.2437 USD |
7.7151 USD |
7.2822 USD |
| 2022-01-16 |
7.7976 USD |
5.9157 FORTH |
7.8103 USD |
7.7018 USD |
7.8103 USD |
7.7018 USD |
| 2022-01-15 |
7.9553 USD |
656.8561 FORTH |
7.8100 USD |
7.7609 USD |
8.1028 USD |
8.1028 USD |
| 2022-01-14 |
8.1173 USD |
1,098.2065 FORTH |
7.4198 USD |
7.4023 USD |
8.6125 USD |
8.0827 USD |
| 2022-01-13 |
7.6777 USD |
647.9338 FORTH |
7.7273 USD |
7.4693 USD |
7.8101 USD |
7.4693 USD |
| 2022-01-12 |
7.7262 USD |
1,809.4473 FORTH |
7.5269 USD |
7.5269 USD |
7.8365 USD |
7.8033 USD |
| 2022-01-11 |
7.3732 USD |
661.0660 FORTH |
7.2729 USD |
7.1759 USD |
7.5560 USD |
7.5180 USD |
| 2022-01-10 |
7.1266 USD |
784.3940 FORTH |
7.9063 USD |
7.0537 USD |
7.9954 USD |
7.0537 USD |
| 2022-01-09 |
7.7242 USD |
427.7863 FORTH |
7.8221 USD |
7.6761 USD |
7.8862 USD |
7.8791 USD |
| 2022-01-08 |
7.8531 USD |
433.0951 FORTH |
8.2329 USD |
7.6412 USD |
8.2329 USD |
7.8466 USD |
| 2022-01-07 |
8.2360 USD |
890.7572 FORTH |
8.3330 USD |
8.0657 USD |
8.3330 USD |
8.0715 USD |
| 2022-01-06 |
8.6111 USD |
350.0627 FORTH |
8.9009 USD |
8.3685 USD |
9.2249 USD |
8.6097 USD |
| 2022-01-05 |
9.3337 USD |
1,028.2317 FORTH |
9.3109 USD |
8.8238 USD |
9.6407 USD |
8.8238 USD |
| 2022-01-04 |
9.5302 USD |
765.1773 FORTH |
9.1928 USD |
9.1865 USD |
9.8893 USD |
9.3132 USD |
| 2022-01-03 |
9.4307 USD |
1,359.5063 FORTH |
9.1806 USD |
9.1806 USD |
9.5208 USD |
9.2154 USD |
| 2022-01-02 |
9.4715 USD |
804.9108 FORTH |
9.3875 USD |
9.3812 USD |
9.5622 USD |
9.3812 USD |
| 2022-01-01 |
9.2287 USD |
362.5706 FORTH |
9.2454 USD |
9.0694 USD |
9.4274 USD |
9.4274 USD |
| 2021-12-31 |
9.1889 USD |
252.7927 FORTH |
9.5157 USD |
9.0712 USD |
9.6073 USD |
9.0712 USD |
| 2021-12-30 |
9.4969 USD |
2,559.0628 FORTH |
9.2300 USD |
9.2300 USD |
10.3220 USD |
9.5437 USD |
| 2021-12-29 |
9.4634 USD |
1,469.5933 FORTH |
9.7535 USD |
9.2633 USD |
9.8490 USD |
9.2663 USD |
| 2021-12-28 |
10.1278 USD |
1,809.3389 FORTH |
10.5550 USD |
9.7002 USD |
10.5550 USD |
9.7218 USD |
| 2021-12-27 |
10.7915 USD |
1,706.0146 FORTH |
10.7390 USD |
10.6580 USD |
10.9240 USD |
10.8640 USD |
| 2021-12-26 |
10.6872 USD |
1,317.7873 FORTH |
11.0230 USD |
10.5140 USD |
11.0230 USD |
10.9220 USD |