Crypto exchange Bitvavo

Market Ampleforth Governance Token (FORTH) / EUR

Identifier on Bitvavo: FORTH-EUR
Date Price Volume Open Low High Close
2021-11-18 11.8540 EUR 4,185.3334 FORTH 12.2450 EUR 11.3010 EUR 12.4250 EUR 11.3640 EUR
2021-11-17 12.3631 EUR 2,875.2525 FORTH 12.7040 EUR 12.1020 EUR 12.7850 EUR 12.2360 EUR
2021-11-16 13.0366 EUR 2,184.3668 FORTH 13.9420 EUR 12.4460 EUR 13.9420 EUR 12.9530 EUR
2021-11-15 14.0084 EUR 5,342.7128 FORTH 14.1170 EUR 13.8250 EUR 14.2410 EUR 13.9480 EUR
2021-11-14 13.9798 EUR 2,741.3308 FORTH 13.9090 EUR 13.7890 EUR 14.1820 EUR 13.9940 EUR
2021-11-13 13.9667 EUR 14,305.1285 FORTH 14.0540 EUR 13.6710 EUR 14.3750 EUR 13.9070 EUR
2021-11-12 14.1744 EUR 5,492.8967 FORTH 14.2420 EUR 13.6670 EUR 14.4940 EUR 14.0810 EUR
2021-11-11 14.2658 EUR 4,699.7602 FORTH 14.0960 EUR 13.9770 EUR 14.4640 EUR 14.3950 EUR
2021-11-10 14.8505 EUR 13,052.6616 FORTH 14.7700 EUR 13.8670 EUR 15.5120 EUR 14.0880 EUR
2021-11-09 14.8579 EUR 12,204.9611 FORTH 14.9380 EUR 14.4730 EUR 15.4300 EUR 14.8020 EUR
2021-11-08 14.5750 EUR 19,440.8727 FORTH 14.5130 EUR 14.1670 EUR 15.1160 EUR 14.6710 EUR
2021-11-07 14.4144 EUR 13,539.1621 FORTH 13.8640 EUR 13.6680 EUR 15.2220 EUR 14.5630 EUR
2021-11-06 13.7485 EUR 3,034.4078 FORTH 13.7570 EUR 13.4080 EUR 14.0980 EUR 13.8470 EUR
2021-11-05 13.8868 EUR 5,954.1102 FORTH 13.8300 EUR 13.7050 EUR 14.0840 EUR 13.7250 EUR
2021-11-04 13.9940 EUR 8,939.0488 FORTH 14.5950 EUR 13.6350 EUR 14.5950 EUR 13.9410 EUR
2021-11-03 14.7573 EUR 8,713.3480 FORTH 14.7730 EUR 14.4590 EUR 15.4610 EUR 14.6850 EUR
2021-11-02 15.1004 EUR 21,895.7239 FORTH 14.5100 EUR 14.2490 EUR 16.0910 EUR 14.7960 EUR
2021-11-01 14.7012 EUR 52,259.6142 FORTH 14.2630 EUR 13.8130 EUR 16.1120 EUR 14.8210 EUR
2021-10-31 16.1427 EUR 192,513.1102 FORTH 13.1360 EUR 12.9610 EUR 19.3910 EUR 14.3990 EUR
2021-10-30 13.4038 EUR 14,049.7928 FORTH 13.0660 EUR 12.7560 EUR 14.2000 EUR 13.1600 EUR
2021-10-29 12.9997 EUR 7,753.6862 FORTH 12.8820 EUR 12.5140 EUR 13.5350 EUR 13.1330 EUR
2021-10-28 12.5566 EUR 8,927.0520 FORTH 12.4780 EUR 12.0540 EUR 13.0640 EUR 12.8960 EUR
2021-10-27 13.8111 EUR 8,630.3773 FORTH 13.7210 EUR 12.4320 EUR 13.8100 EUR 12.5670 EUR
2021-10-26 14.0438 EUR 29,697.8554 FORTH 13.3970 EUR 13.3820 EUR 14.9970 EUR 13.6990 EUR
2021-10-25 13.3696 EUR 7,083.2170 FORTH 12.9450 EUR 12.9450 EUR 13.7000 EUR 13.3060 EUR
2021-10-24 13.2759 EUR 9,380.8878 FORTH 13.3280 EUR 12.7570 EUR 13.6950 EUR 12.9300 EUR
2021-10-23 13.4481 EUR 5,453.2731 FORTH 13.3280 EUR 13.2420 EUR 13.9000 EUR 13.3000 EUR
2021-10-22 13.8183 EUR 12,449.4991 FORTH 13.6470 EUR 13.1920 EUR 14.2530 EUR 13.3120 EUR
2021-10-21 13.8997 EUR 16,432.2443 FORTH 13.4710 EUR 13.4250 EUR 14.9960 EUR 13.6320 EUR
2021-10-20 13.5281 EUR 33,426.9343 FORTH 13.8790 EUR 13.2960 EUR 13.9610 EUR 13.4970 EUR
2021-10-19 14.4640 EUR 59,056.1990 FORTH 14.8210 EUR 13.4420 EUR 15.5070 EUR 13.8370 EUR
2021-10-18 15.0027 EUR 290,780.7505 FORTH 12.0600 EUR 11.9970 EUR 17.5140 EUR 14.6990 EUR
2021-10-17 12.2936 EUR 5,090.5043 FORTH 12.6550 EUR 11.8270 EUR 12.8610 EUR 11.9950 EUR
2021-10-16 12.6942 EUR 21,110.6925 FORTH 12.8940 EUR 12.1910 EUR 13.3340 EUR 12.6720 EUR
2021-10-15 14.1782 EUR 164,389.9596 FORTH 11.3500 EUR 11.2140 EUR 18.4840 EUR 12.7060 EUR
2021-10-14 11.3217 EUR 1,127.1720 FORTH 11.3000 EUR 11.2020 EUR 11.5250 EUR 11.3370 EUR
2021-10-13 10.8821 EUR 4,007.3626 FORTH 11.2690 EUR 10.5420 EUR 11.6200 EUR 11.1510 EUR
2021-10-12 11.2597 EUR 2,175.5021 FORTH 11.8750 EUR 10.8950 EUR 11.9200 EUR 11.2210 EUR
2021-10-11 11.4442 EUR 1,768.7764 FORTH 11.5210 EUR 11.1080 EUR 11.8510 EUR 11.7140 EUR
2021-10-10 12.0853 EUR 2,216.7307 FORTH 12.1160 EUR 11.4180 EUR 12.4660 EUR 11.4180 EUR
2021-10-09 12.0816 EUR 2,480.4474 FORTH 11.8980 EUR 11.8460 EUR 12.4980 EUR 12.0320 EUR
2021-10-08 11.9837 EUR 2,661.4260 FORTH 12.0820 EUR 11.7700 EUR 12.8270 EUR 11.8350 EUR
2021-10-07 12.1989 EUR 4,967.3319 FORTH 11.6970 EUR 11.4890 EUR 12.8000 EUR 12.0730 EUR
2021-10-06 11.8938 EUR 6,119.5844 FORTH 11.8760 EUR 11.3290 EUR 12.2490 EUR 11.8350 EUR
2021-10-05 11.8037 EUR 10,553.4567 FORTH 11.3190 EUR 11.2590 EUR 12.6110 EUR 11.6680 EUR
2021-10-04 11.2803 EUR 2,539.5211 FORTH 11.3970 EUR 11.0210 EUR 11.4180 EUR 11.1970 EUR
2021-10-03 11.5913 EUR 1,923.4498 FORTH 11.4260 EUR 11.2890 EUR 11.8650 EUR 11.4260 EUR
2021-10-02 11.5283 EUR 2,500.3648 FORTH 11.4410 EUR 11.2560 EUR 11.8750 EUR 11.4430 EUR
2021-10-01 11.2804 EUR 2,319.6369 FORTH 10.8930 EUR 10.7410 EUR 11.8750 EUR 11.4090 EUR
2021-09-30 10.7413 EUR 3,344.0458 FORTH 10.5540 EUR 10.5540 EUR 10.9390 EUR 10.7870 EUR