Crypto exchange Kucoin

Market Ampleforth Governance Token (FORTH) / Tether (USDT)

Identifier on Kucoin: FORTH-USDT
Date Price Volume Open Low High Close
2021-12-19 9.9145 USDT 2,273.4336 FORTH 9.5049 USDT 9.4619 USDT 10.3242 USDT 9.6672 USDT
2021-12-18 9.5662 USDT 7,093.3915 FORTH 9.6108 USDT 9.2500 USDT 9.9976 USDT 9.6282 USDT
2021-12-17 9.4414 USDT 2,491.1514 FORTH 9.6034 USDT 9.1182 USDT 9.7334 USDT 9.5514 USDT
2021-12-16 10.0593 USDT 3,055.4387 FORTH 9.8500 USDT 9.6998 USDT 10.3916 USDT 10.0468 USDT
2021-12-15 9.6521 USDT 2,480.5988 FORTH 10.0472 USDT 9.2416 USDT 10.0839 USDT 9.9248 USDT
2021-12-14 9.8985 USDT 1,885.3699 FORTH 9.6839 USDT 9.6447 USDT 10.1161 USDT 9.8917 USDT
2021-12-13 9.8967 USDT 5,694.7149 FORTH 10.5972 USDT 9.5859 USDT 10.5974 USDT 9.7133 USDT
2021-12-12 10.7504 USDT 5,496.8024 FORTH 10.4795 USDT 10.2907 USDT 11.3569 USDT 10.6280 USDT
2021-12-11 10.3283 USDT 7,971.1999 FORTH 9.9498 USDT 9.8450 USDT 10.6600 USDT 10.4081 USDT
2021-12-10 10.4282 USDT 3,689.6733 FORTH 10.3639 USDT 10.0100 USDT 10.7698 USDT 10.3319 USDT
2021-12-09 10.7557 USDT 3,700.6182 FORTH 11.3061 USDT 10.1925 USDT 11.4201 USDT 10.3378 USDT
2021-12-08 11.0814 USDT 5,875.5978 FORTH 11.3869 USDT 10.2037 USDT 11.4558 USDT 11.1701 USDT
2021-12-07 11.6767 USDT 13,211.0766 FORTH 11.3176 USDT 11.3176 USDT 11.8900 USDT 11.6200 USDT
2021-12-06 11.2001 USDT 13,451.8899 FORTH 10.9795 USDT 10.2853 USDT 11.8557 USDT 11.2833 USDT
2021-12-05 11.3790 USDT 5,585.3303 FORTH 11.8130 USDT 10.8406 USDT 11.9236 USDT 11.0549 USDT
2021-12-04 11.6199 USDT 8,501.2652 FORTH 13.1682 USDT 11.0000 USDT 13.2485 USDT 11.8731 USDT
2021-12-03 13.7083 USDT 10,933.7644 FORTH 13.8240 USDT 12.9452 USDT 14.2499 USDT 13.2073 USDT
2021-12-02 13.5831 USDT 9,478.8276 FORTH 13.8520 USDT 13.3000 USDT 14.0895 USDT 13.9569 USDT
2021-12-01 14.3148 USDT 6,322.8481 FORTH 14.1282 USDT 13.8802 USDT 14.7000 USDT 13.9298 USDT
2021-11-30 14.5402 USDT 32,810.4818 FORTH 14.2500 USDT 14.0143 USDT 15.2999 USDT 14.2901 USDT
2021-11-29 14.2853 USDT 4,137.7588 FORTH 13.8839 USDT 13.8503 USDT 14.5760 USDT 14.3830 USDT
2021-11-28 13.7882 USDT 5,120.1554 FORTH 14.3760 USDT 13.2800 USDT 14.6000 USDT 13.8240 USDT
2021-11-27 15.1663 USDT 34,861.7074 FORTH 15.8435 USDT 13.9705 USDT 17.3960 USDT 14.4146 USDT
2021-11-26 13.8328 USDT 6,151.0034 FORTH 14.0520 USDT 12.9600 USDT 14.8497 USDT 13.6432 USDT
2021-11-25 13.9311 USDT 2,710.4263 FORTH 13.8240 USDT 13.6129 USDT 14.2939 USDT 14.2939 USDT
2021-11-24 14.0819 USDT 2,346.8406 FORTH 14.5586 USDT 13.6234 USDT 14.6119 USDT 13.6520 USDT
2021-11-23 14.1526 USDT 7,152.4603 FORTH 13.6642 USDT 13.5188 USDT 15.3324 USDT 14.2060 USDT
2021-11-22 13.6613 USDT 3,417.1313 FORTH 13.9811 USDT 13.2818 USDT 14.1541 USDT 13.6140 USDT
2021-11-21 14.5074 USDT 15,035.4821 FORTH 13.9899 USDT 13.7480 USDT 15.5379 USDT 14.0978 USDT
2021-11-20 13.7629 USDT 4,044.0910 FORTH 13.6212 USDT 13.3611 USDT 14.2000 USDT 13.8844 USDT
2021-11-19 13.1441 USDT 2,717.8415 FORTH 12.9440 USDT 12.6487 USDT 13.7338 USDT 13.6834 USDT
2021-11-18 13.3816 USDT 5,609.6396 FORTH 13.8688 USDT 12.7883 USDT 14.0343 USDT 13.1448 USDT
2021-11-17 14.0146 USDT 5,380.4118 FORTH 14.5429 USDT 13.6645 USDT 14.5429 USDT 13.7806 USDT
2021-11-16 14.8492 USDT 5,241.2187 FORTH 15.8854 USDT 14.1066 USDT 15.8897 USDT 14.6707 USDT
2021-11-15 15.9901 USDT 5,718.5083 FORTH 16.0115 USDT 15.6987 USDT 16.2073 USDT 15.8859 USDT
2021-11-14 15.9514 USDT 2,441.0344 FORTH 15.9056 USDT 15.7542 USDT 16.2562 USDT 16.2562 USDT
2021-11-13 15.9803 USDT 6,368.2956 FORTH 16.0804 USDT 15.6000 USDT 16.4447 USDT 16.0668 USDT
2021-11-12 16.1112 USDT 6,503.0636 FORTH 16.3789 USDT 15.6397 USDT 16.5684 USDT 16.0072 USDT
2021-11-11 16.3459 USDT 4,538.1599 FORTH 16.0771 USDT 15.9257 USDT 16.5314 USDT 16.3951 USDT
2021-11-10 17.2751 USDT 15,731.0130 FORTH 17.0452 USDT 16.6750 USDT 17.9000 USDT 16.9737 USDT
2021-11-09 17.1250 USDT 19,765.5334 FORTH 17.3157 USDT 16.4294 USDT 17.9000 USDT 17.2279 USDT
2021-11-08 17.0007 USDT 11,808.2150 FORTH 16.7823 USDT 16.4001 USDT 18.0000 USDT 17.0001 USDT
2021-11-07 16.4726 USDT 16,045.9216 FORTH 15.9991 USDT 15.5838 USDT 17.3357 USDT 16.8315 USDT
2021-11-06 15.5852 USDT 9,596.7424 FORTH 15.9212 USDT 15.3363 USDT 16.1617 USDT 15.9802 USDT
2021-11-05 15.9257 USDT 3,034.3875 FORTH 16.0000 USDT 15.7975 USDT 16.1607 USDT 16.0604 USDT
2021-11-04 16.2154 USDT 10,807.2999 FORTH 17.0266 USDT 15.6236 USDT 17.0266 USDT 16.0950 USDT
2021-11-03 17.0775 USDT 9,023.6331 FORTH 17.0425 USDT 16.6853 USDT 17.9044 USDT 17.1444 USDT
2021-11-02 17.4467 USDT 17,915.5748 FORTH 16.7761 USDT 16.5001 USDT 18.6270 USDT 17.2217 USDT
2021-11-01 17.1542 USDT 52,291.7095 FORTH 16.4764 USDT 16.0103 USDT 18.6280 USDT 17.2734 USDT
2021-10-31 16.9555 USDT 28,780.9744 FORTH 15.1716 USDT 15.0001 USDT 18.7500 USDT 17.7436 USDT