Crypto exchange Kraken

Market Ampleforth Governance Token (FORTH) / USD

Identifier on Kraken: FORTHUSD
Date Price Volume Open Low High Close
2024-06-06 4.6620 USD 1,560.5331 FORTH 4.4940 USD 4.3900 USD 5.0160 USD 4.5510 USD
2024-06-05 4.5160 USD 1,377.5207 FORTH 4.3410 USD 4.3410 USD 4.7540 USD 4.5150 USD
2024-06-04 4.2090 USD 57.6660 FORTH 4.1940 USD 4.1560 USD 4.2690 USD 4.2620 USD
2024-06-03 4.2520 USD 408.4955 FORTH 4.2040 USD 4.2040 USD 4.2900 USD 4.2070 USD
2024-06-02 4.2440 USD 287.3717 FORTH 4.3490 USD 4.1560 USD 4.3490 USD 4.1570 USD
2024-06-01 4.3350 USD 100.1211 FORTH 4.3450 USD 4.3120 USD 4.3680 USD 4.3420 USD
2024-05-31 4.2760 USD 1,246.4884 FORTH 4.1420 USD 4.1310 USD 4.4600 USD 4.2820 USD
2024-05-30 4.1430 USD 143.8383 FORTH 4.0300 USD 3.9120 USD 4.2450 USD 4.1740 USD
2024-05-29 4.1580 USD 248.3509 FORTH 4.2170 USD 4.1100 USD 4.2540 USD 4.1100 USD
2024-05-28 4.1810 USD 381.3287 FORTH 4.2640 USD 4.1500 USD 4.3460 USD 4.2050 USD
2024-05-27 4.2880 USD 732.7897 FORTH 4.2070 USD 4.1460 USD 4.4530 USD 4.2070 USD
2024-05-26 4.1460 USD 98.2215 FORTH 4.1770 USD 4.0970 USD 4.2220 USD 4.1710 USD
2024-05-25 4.2180 USD 203.4902 FORTH 4.2160 USD 4.2030 USD 4.2480 USD 4.2030 USD
2024-05-24 4.1770 USD 1,442.1009 FORTH 4.1010 USD 3.9330 USD 4.2200 USD 4.1650 USD
2024-05-23 4.2890 USD 287.5403 FORTH 4.2960 USD 4.1240 USD 4.4010 USD 4.1240 USD
2024-05-22 4.2850 USD 56.6067 FORTH 4.3520 USD 4.2760 USD 4.3520 USD 4.2850 USD
2024-05-21 4.2850 USD 688.2453 FORTH 4.2810 USD 4.2200 USD 4.4310 USD 4.3310 USD
2024-05-20 4.0210 USD 686.6249 FORTH 3.8370 USD 3.8370 USD 4.2090 USD 4.1650 USD
2024-05-19 3.9420 USD 59.9162 FORTH 3.9870 USD 3.9030 USD 3.9900 USD 3.9030 USD
2024-05-18 4.0530 USD 121.4670 FORTH 4.0160 USD 3.9680 USD 4.0990 USD 3.9970 USD
2024-05-17 4.0070 USD 379.1352 FORTH 3.9210 USD 3.8780 USD 4.0460 USD 4.0050 USD
2024-05-16 3.9710 USD 417.4238 FORTH 4.0710 USD 3.8590 USD 4.0710 USD 3.9840 USD
2024-05-15 4.0210 USD 744.8351 FORTH 3.8180 USD 3.7680 USD 4.1860 USD 4.1030 USD
2024-05-14 3.8830 USD 537.4890 FORTH 3.9380 USD 3.8030 USD 4.2480 USD 4.2330 USD
2024-05-13 4.0880 USD 554.5241 FORTH 4.1460 USD 3.9540 USD 4.1460 USD 4.0900 USD
2024-05-12 4.1550 USD 63.7385 FORTH 4.0810 USD 4.0810 USD 4.1760 USD 4.1760 USD
2024-05-11 4.1420 USD 12.2805 FORTH 4.1370 USD 4.1370 USD 4.1840 USD 4.1840 USD
2024-05-10 4.2650 USD 405.0673 FORTH 4.2590 USD 4.0580 USD 4.3500 USD 4.0930 USD
2024-05-09 4.1720 USD 248.9415 FORTH 4.1120 USD 4.1120 USD 4.2280 USD 4.2220 USD
2024-05-08 4.0290 USD 563.5539 FORTH 4.0920 USD 4.0000 USD 4.1530 USD 4.1290 USD
2024-05-07 4.1830 USD 169.8806 FORTH 4.2090 USD 4.1410 USD 4.2770 USD 4.2280 USD
2024-05-06 4.3490 USD 531.3413 FORTH 4.3830 USD 4.2770 USD 4.4030 USD 4.3360 USD
2024-05-05 4.3300 USD 121.0648 FORTH 4.2500 USD 4.2500 USD 4.3800 USD 4.3800 USD
2024-05-04 4.2730 USD 314.6481 FORTH 4.2390 USD 4.2190 USD 4.3700 USD 4.2760 USD
2024-05-03 4.1270 USD 282.5169 FORTH 4.1110 USD 3.9830 USD 4.2540 USD 4.2540 USD
2024-05-02 3.9760 USD 145.6607 FORTH 3.9270 USD 3.8270 USD 4.0670 USD 4.0200 USD
2024-05-01 3.9850 USD 168.3674 FORTH 3.9730 USD 3.8280 USD 4.0340 USD 3.9630 USD
2024-04-30 3.9860 USD 467.6180 FORTH 4.0790 USD 3.8090 USD 4.1380 USD 3.9840 USD
2024-04-29 4.1680 USD 468.7494 FORTH 4.1830 USD 4.1090 USD 4.2330 USD 4.1700 USD
2024-04-28 4.2340 USD 674.3787 FORTH 4.3180 USD 4.1180 USD 4.3820 USD 4.1180 USD
2024-04-27 4.1710 USD 735.7948 FORTH 4.2220 USD 4.1200 USD 4.2850 USD 4.2670 USD
2024-04-26 4.3930 USD 650.9828 FORTH 4.6010 USD 4.1870 USD 4.6860 USD 4.3730 USD
2024-04-25 4.6350 USD 1,019.5516 FORTH 4.5520 USD 4.4750 USD 4.8360 USD 4.7710 USD
2024-04-24 4.8760 USD 481.5807 FORTH 4.8310 USD 4.5370 USD 5.0780 USD 4.5370 USD
2024-04-23 4.7420 USD 105.2167 FORTH 4.6860 USD 4.6860 USD 4.8100 USD 4.7580 USD
2024-04-22 4.7650 USD 500.8992 FORTH 4.7230 USD 4.6620 USD 4.8740 USD 4.7070 USD
2024-04-21 4.5340 USD 314.2217 FORTH 4.5140 USD 4.4050 USD 4.6910 USD 4.5620 USD
2024-04-20 4.6170 USD 1,009.9313 FORTH 4.4440 USD 4.4440 USD 4.7540 USD 4.5820 USD
2024-04-19 4.2810 USD 835.8398 FORTH 4.1660 USD 3.9190 USD 4.4830 USD 4.4830 USD
2024-04-18 4.1670 USD 251.8798 FORTH 4.0660 USD 3.9970 USD 4.3100 USD 4.2970 USD