Identifier on Bitfinex: tFORTH:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
4.2389 USD |
2,142.4096 FORTH |
4.3761 USD |
4.2679 USD |
4.4279 USD |
4.2679 USD |
| 2024-05-05 |
4.4798 USD |
2,539.3254 FORTH |
4.3799 USD |
4.2208 USD |
6.0991 USD |
4.3560 USD |
| 2024-05-04 |
4.2876 USD |
2,284.2177 FORTH |
4.3416 USD |
4.1000 USD |
4.5719 USD |
4.3712 USD |
| 2024-05-03 |
4.1295 USD |
1,752.8502 FORTH |
4.1232 USD |
4.0435 USD |
4.2735 USD |
4.2735 USD |
| 2024-05-02 |
3.9701 USD |
1,068.6380 FORTH |
4.0217 USD |
3.8557 USD |
4.0848 USD |
4.0680 USD |
| 2024-05-01 |
3.9436 USD |
2,529.2781 FORTH |
4.0618 USD |
3.7738 USD |
4.3967 USD |
3.9935 USD |
| 2024-04-30 |
4.0358 USD |
3,412.1962 FORTH |
4.1563 USD |
3.9120 USD |
4.4325 USD |
4.0233 USD |
| 2024-04-29 |
4.2348 USD |
2,643.6458 FORTH |
4.1944 USD |
4.1200 USD |
4.5750 USD |
4.1512 USD |
| 2024-04-28 |
4.3568 USD |
1,599.6520 FORTH |
4.3508 USD |
4.1591 USD |
5.3444 USD |
4.1824 USD |
| 2024-04-27 |
4.2753 USD |
1,983.0474 FORTH |
4.2253 USD |
3.9913 USD |
4.3136 USD |
4.2819 USD |
| 2024-04-26 |
4.4597 USD |
3,812.6012 FORTH |
4.6700 USD |
4.1817 USD |
4.6864 USD |
4.2695 USD |
| 2024-04-25 |
4.5618 USD |
1,560.8488 FORTH |
4.5434 USD |
4.4312 USD |
4.7543 USD |
4.6717 USD |
| 2024-04-24 |
4.8552 USD |
3,241.4338 FORTH |
4.8311 USD |
4.5774 USD |
4.9476 USD |
4.5867 USD |
| 2024-04-23 |
4.7804 USD |
2,437.5260 FORTH |
4.7097 USD |
4.6300 USD |
4.8249 USD |
4.7672 USD |
| 2024-04-22 |
4.7545 USD |
2,137.7485 FORTH |
4.6554 USD |
4.6390 USD |
4.9239 USD |
4.6701 USD |
| 2024-04-21 |
4.5763 USD |
1,762.8983 FORTH |
4.5351 USD |
4.4707 USD |
4.7624 USD |
4.5693 USD |
| 2024-04-20 |
4.6287 USD |
2,815.0555 FORTH |
4.4875 USD |
4.4239 USD |
4.8366 USD |
4.6133 USD |
| 2024-04-19 |
4.2391 USD |
1,326.6001 FORTH |
4.2880 USD |
3.9585 USD |
4.4304 USD |
4.4304 USD |
| 2024-04-18 |
4.1529 USD |
1,335.5670 FORTH |
4.0888 USD |
3.9884 USD |
4.2490 USD |
4.2025 USD |
| 2024-04-17 |
4.0590 USD |
1,860.4052 FORTH |
4.1616 USD |
3.9686 USD |
4.2064 USD |
3.9893 USD |
| 2024-04-16 |
4.0797 USD |
3,855.6288 FORTH |
4.0841 USD |
3.9545 USD |
4.2137 USD |
4.1720 USD |
| 2024-04-15 |
4.3491 USD |
1,888.7046 FORTH |
4.4239 USD |
4.1291 USD |
4.5605 USD |
4.1291 USD |
| 2024-04-14 |
4.1583 USD |
6,384.6611 FORTH |
4.1425 USD |
3.9135 USD |
4.3932 USD |
4.2448 USD |
| 2024-04-13 |
4.4561 USD |
6,860.0918 FORTH |
4.8072 USD |
3.9185 USD |
4.8860 USD |
3.9321 USD |
| 2024-04-12 |
5.0558 USD |
6,213.2202 FORTH |
5.8608 USD |
4.6242 USD |
5.9976 USD |
4.7879 USD |
| 2024-04-11 |
6.0416 USD |
3,071.8398 FORTH |
5.9531 USD |
5.8546 USD |
6.1895 USD |
5.8576 USD |
| 2024-04-10 |
5.7536 USD |
1,009.7767 FORTH |
5.8069 USD |
5.5825 USD |
5.9089 USD |
5.9043 USD |
| 2024-04-09 |
6.0003 USD |
1,330.0467 FORTH |
6.1782 USD |
5.8369 USD |
6.2240 USD |
5.8553 USD |
| 2024-04-08 |
6.2398 USD |
1,291.6890 FORTH |
6.1500 USD |
6.0379 USD |
6.3655 USD |
6.2279 USD |
| 2024-04-07 |
6.0346 USD |
2,198.1977 FORTH |
5.9907 USD |
5.8993 USD |
6.1233 USD |
6.1187 USD |
| 2024-04-06 |
5.7778 USD |
601.8681 FORTH |
5.6692 USD |
5.6668 USD |
5.8637 USD |
5.8636 USD |
| 2024-04-05 |
5.6711 USD |
1,185.3390 FORTH |
5.8880 USD |
5.4031 USD |
6.3593 USD |
5.6878 USD |
| 2024-04-04 |
5.9351 USD |
3,486.5465 FORTH |
5.7400 USD |
5.6111 USD |
6.4960 USD |
5.8647 USD |
| 2024-04-03 |
5.8823 USD |
2,876.7513 FORTH |
5.6650 USD |
5.5440 USD |
6.7864 USD |
5.6122 USD |
| 2024-04-02 |
5.6637 USD |
1,649.3049 FORTH |
5.9556 USD |
5.5161 USD |
5.9556 USD |
5.6943 USD |
| 2024-04-01 |
6.0531 USD |
1,671.4419 FORTH |
6.2916 USD |
5.8715 USD |
6.3313 USD |
5.8715 USD |
| 2024-03-31 |
6.1914 USD |
379.3155 FORTH |
6.5000 USD |
5.9411 USD |
6.5000 USD |
6.2504 USD |
| 2024-03-30 |
6.1652 USD |
470.4320 FORTH |
6.2300 USD |
6.0204 USD |
6.2659 USD |
6.0204 USD |
| 2024-03-29 |
6.4458 USD |
1,163.7474 FORTH |
6.5456 USD |
6.3402 USD |
6.5728 USD |
6.3713 USD |
| 2024-03-28 |
6.6890 USD |
1,465.9289 FORTH |
6.7590 USD |
6.5754 USD |
6.8524 USD |
6.5793 USD |
| 2024-03-27 |
7.0976 USD |
979.7212 FORTH |
7.1134 USD |
6.8185 USD |
7.4152 USD |
6.8380 USD |
| 2024-03-26 |
7.2734 USD |
2,540.1498 FORTH |
7.1345 USD |
6.9608 USD |
7.5359 USD |
7.0819 USD |
| 2024-03-25 |
7.0528 USD |
2,984.5188 FORTH |
7.1246 USD |
6.8551 USD |
7.2632 USD |
7.0905 USD |
| 2024-03-24 |
7.1873 USD |
7,440.1265 FORTH |
7.2071 USD |
7.0277 USD |
7.5113 USD |
7.1188 USD |
| 2024-03-23 |
7.6761 USD |
18,707.5028 FORTH |
7.4985 USD |
7.1240 USD |
8.4798 USD |
7.2870 USD |
| 2024-03-22 |
7.0495 USD |
19,750.0343 FORTH |
6.3554 USD |
6.1702 USD |
7.8615 USD |
7.1164 USD |
| 2024-03-21 |
6.3285 USD |
9,423.8676 FORTH |
6.1904 USD |
6.1214 USD |
6.5420 USD |
6.2354 USD |
| 2024-03-20 |
6.3957 USD |
12,580.6498 FORTH |
6.4350 USD |
5.8659 USD |
6.7028 USD |
5.9881 USD |
| 2024-03-19 |
7.1635 USD |
15,640.2076 FORTH |
8.1603 USD |
6.3864 USD |
8.9966 USD |
6.8729 USD |
| 2024-03-18 |
6.2228 USD |
44,119.1801 FORTH |
5.5325 USD |
5.4736 USD |
8.0000 USD |
7.3470 USD |