Identifier on Bitfinex: tFORTH:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-25 |
11.4455 USD |
4,882.3804 FORTH |
10.0610 USD |
10.0610 USD |
12.3850 USD |
11.4020 USD |
| 2021-12-24 |
10.0894 USD |
83.5821 FORTH |
9.9572 USD |
9.8672 USD |
10.4390 USD |
10.4390 USD |
| 2021-12-23 |
10.0304 USD |
245.6879 FORTH |
9.6030 USD |
9.6030 USD |
11.2200 USD |
10.6850 USD |
| 2021-12-22 |
9.3886 USD |
239.9219 FORTH |
9.3326 USD |
9.3326 USD |
9.8220 USD |
9.6029 USD |
| 2021-12-21 |
9.2398 USD |
119.6263 FORTH |
9.3200 USD |
9.1160 USD |
9.3644 USD |
9.1205 USD |
| 2021-12-20 |
8.9069 USD |
161.9732 FORTH |
9.1230 USD |
8.7058 USD |
9.1484 USD |
8.7058 USD |
| 2021-12-19 |
9.6078 USD |
2,150.7160 FORTH |
9.5423 USD |
9.5285 USD |
10.1960 USD |
9.5799 USD |
| 2021-12-18 |
9.8371 USD |
138.5665 FORTH |
9.4974 USD |
9.4974 USD |
9.9095 USD |
9.9095 USD |
| 2021-12-17 |
9.2860 USD |
375.0399 FORTH |
9.6833 USD |
9.1506 USD |
9.7279 USD |
9.5068 USD |
| 2021-12-16 |
10.1354 USD |
895.6774 FORTH |
9.9919 USD |
9.9919 USD |
10.3830 USD |
10.0310 USD |
| 2021-12-15 |
9.7488 USD |
908.4786 FORTH |
9.7893 USD |
9.3760 USD |
10.0050 USD |
9.9055 USD |
| 2021-12-14 |
9.7590 USD |
339.5494 FORTH |
9.8969 USD |
9.6560 USD |
10.0060 USD |
9.8492 USD |
| 2021-12-13 |
10.2629 USD |
66.4413 FORTH |
10.4360 USD |
9.6820 USD |
10.4640 USD |
9.6820 USD |
| 2021-12-12 |
10.8760 USD |
501.5116 FORTH |
10.3980 USD |
10.3980 USD |
11.3150 USD |
10.6610 USD |
| 2021-12-11 |
10.4421 USD |
52.2494 FORTH |
10.5430 USD |
10.4400 USD |
10.5430 USD |
10.4400 USD |
| 2021-12-10 |
10.1235 USD |
272.6505 FORTH |
10.2820 USD |
10.0500 USD |
10.5250 USD |
10.0500 USD |
| 2021-12-09 |
10.8775 USD |
1,154.6060 FORTH |
11.4080 USD |
10.1670 USD |
11.4080 USD |
10.2360 USD |
| 2021-12-08 |
11.1751 USD |
15.0932 FORTH |
11.4320 USD |
10.9960 USD |
11.4320 USD |
11.0210 USD |
| 2021-12-07 |
11.3655 USD |
42.3821 FORTH |
11.6390 USD |
11.4980 USD |
11.7830 USD |
11.6900 USD |
| 2021-12-06 |
11.1599 USD |
510.6176 FORTH |
10.9020 USD |
10.3860 USD |
11.7070 USD |
11.5540 USD |
| 2021-12-05 |
10.8730 USD |
344.4826 FORTH |
11.8750 USD |
10.9680 USD |
11.8750 USD |
11.0050 USD |
| 2021-12-04 |
11.5471 USD |
528.7380 FORTH |
13.1590 USD |
10.9480 USD |
13.1590 USD |
11.7830 USD |
| 2021-12-03 |
13.5872 USD |
218.3878 FORTH |
13.9290 USD |
13.1230 USD |
13.9630 USD |
13.1530 USD |
| 2021-12-02 |
13.8628 USD |
260.7315 FORTH |
13.5610 USD |
13.4840 USD |
14.0860 USD |
14.0860 USD |
| 2021-12-01 |
13.8165 USD |
209.2580 FORTH |
14.2340 USD |
13.8000 USD |
14.6320 USD |
13.8450 USD |
| 2021-11-30 |
14.2938 USD |
62.3944 FORTH |
14.1000 USD |
14.1000 USD |
14.6890 USD |
14.5360 USD |
| 2021-11-29 |
14.0273 USD |
62.6737 FORTH |
13.9210 USD |
13.9210 USD |
14.3620 USD |
14.3620 USD |
| 2021-11-28 |
13.6773 USD |
266.8364 FORTH |
14.5750 USD |
13.3760 USD |
14.5750 USD |
13.5010 USD |
| 2021-11-27 |
15.6007 USD |
1,476.2349 FORTH |
15.6840 USD |
14.3610 USD |
17.3590 USD |
14.5900 USD |
| 2021-11-26 |
13.8800 USD |
312.7598 FORTH |
13.6190 USD |
13.2000 USD |
13.9310 USD |
13.9310 USD |
| 2021-11-25 |
14.0125 USD |
84.2231 FORTH |
13.9260 USD |
13.9260 USD |
14.2020 USD |
14.2020 USD |
| 2021-11-24 |
14.2239 USD |
143.6936 FORTH |
14.3600 USD |
13.5510 USD |
14.3600 USD |
13.8740 USD |
| 2021-11-23 |
14.1920 USD |
985.5045 FORTH |
13.6650 USD |
13.5490 USD |
14.8540 USD |
14.7440 USD |
| 2021-11-22 |
13.5378 USD |
197.1426 FORTH |
13.5590 USD |
13.4940 USD |
13.9860 USD |
13.5590 USD |
| 2021-11-21 |
14.6920 USD |
2,823.3654 FORTH |
13.9170 USD |
13.7900 USD |
15.4130 USD |
14.2460 USD |
| 2021-11-20 |
13.9363 USD |
398.7960 FORTH |
13.6400 USD |
13.4650 USD |
14.1030 USD |
13.9220 USD |
| 2021-11-19 |
13.1633 USD |
238.4577 FORTH |
12.9880 USD |
12.9880 USD |
13.4590 USD |
13.3830 USD |