Crypto exchange Kucoin

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

Identifier on Kucoin: FORTH-USDT
Date Price Volume Open Low High Close
2021-07-21 13.6245 USDT 11,819.6848 FORTH 12.7445 USDT 12.6570 USDT 14.2548 USDT 13.8059 USDT
2021-07-20 13.0105 USDT 4,840.6176 FORTH 13.7175 USDT 12.7001 USDT 13.7175 USDT 12.7968 USDT
2021-07-19 13.7475 USDT 3,492.1920 FORTH 14.5076 USDT 13.3405 USDT 14.7311 USDT 13.7203 USDT
2021-07-18 15.5028 USDT 8,002.5278 FORTH 15.4497 USDT 14.3000 USDT 16.4370 USDT 14.6616 USDT
2021-07-17 15.1416 USDT 9,428.7084 FORTH 14.1000 USDT 13.5177 USDT 16.9077 USDT 15.2818 USDT
2021-07-16 14.7872 USDT 7,605.5489 FORTH 15.6539 USDT 13.8461 USDT 15.8005 USDT 14.2522 USDT
2021-07-15 16.2440 USDT 7,032.2735 FORTH 17.2574 USDT 15.2593 USDT 17.3577 USDT 15.6342 USDT
2021-07-14 17.2158 USDT 8,163.6595 FORTH 17.1470 USDT 16.2681 USDT 17.9000 USDT 17.3326 USDT
2021-07-13 18.0409 USDT 2,460.6868 FORTH 18.2286 USDT 17.0740 USDT 18.5969 USDT 17.1880 USDT
2021-07-12 18.5379 USDT 4,830.3109 FORTH 19.0817 USDT 17.6880 USDT 19.2692 USDT 18.2343 USDT
2021-07-11 19.6565 USDT 5,535.2523 FORTH 19.6455 USDT 18.9004 USDT 20.4734 USDT 19.2200 USDT
2021-07-10 19.7214 USDT 13,854.4859 FORTH 18.3524 USDT 18.3524 USDT 20.8490 USDT 19.6436 USDT
2021-07-09 18.7576 USDT 17,984.3466 FORTH 18.4768 USDT 17.4258 USDT 21.2937 USDT 18.5000 USDT
2021-07-08 20.3884 USDT 37,647.9252 FORTH 17.8876 USDT 16.0906 USDT 23.3564 USDT 18.6620 USDT
2021-07-07 18.3676 USDT 17,158.6852 FORTH 16.3672 USDT 16.2593 USDT 19.9377 USDT 19.0890 USDT
2021-07-06 16.5448 USDT 4,379.6421 FORTH 16.2512 USDT 16.0784 USDT 17.3248 USDT 16.4164 USDT
2021-07-05 16.3784 USDT 2,818.7258 FORTH 16.8304 USDT 15.9895 USDT 16.8304 USDT 16.3795 USDT
2021-07-04 17.1116 USDT 6,004.4712 FORTH 17.0892 USDT 16.4931 USDT 17.5664 USDT 16.8273 USDT
2021-07-03 17.5886 USDT 10,559.8843 FORTH 18.0339 USDT 16.7579 USDT 18.7149 USDT 17.0034 USDT
2021-07-02 17.1996 USDT 20,846.0559 FORTH 14.1079 USDT 13.6326 USDT 19.8754 USDT 17.3800 USDT
2021-07-01 14.2040 USDT 3,545.4420 FORTH 15.2501 USDT 13.5100 USDT 15.3346 USDT 14.2653 USDT
2021-06-30 15.5356 USDT 5,732.0165 FORTH 16.3900 USDT 14.4067 USDT 16.5298 USDT 15.1511 USDT
2021-06-29 16.9493 USDT 6,293.6791 FORTH 17.0098 USDT 16.4217 USDT 17.8268 USDT 16.4970 USDT
2021-06-28 17.4153 USDT 19,728.6920 FORTH 18.9854 USDT 15.9805 USDT 19.1352 USDT 16.6862 USDT
2021-06-27 18.7369 USDT 94,236.7057 FORTH 13.2972 USDT 12.7577 USDT 24.2559 USDT 19.7250 USDT
2021-06-26 14.1580 USDT 39,911.1967 FORTH 10.2500 USDT 9.7458 USDT 17.3998 USDT 13.6594 USDT
2021-06-25 10.9937 USDT 3,323.0902 FORTH 11.6954 USDT 10.3440 USDT 11.8232 USDT 10.5098 USDT
2021-06-24 11.8281 USDT 3,313.2525 FORTH 11.5629 USDT 11.0462 USDT 12.6676 USDT 11.6400 USDT
2021-06-23 11.6657 USDT 2,764.8070 FORTH 10.6808 USDT 10.3000 USDT 12.4394 USDT 11.3953 USDT
2021-06-22 10.8408 USDT 4,574.0854 FORTH 11.3709 USDT 9.7186 USDT 12.2130 USDT 10.7279 USDT
2021-06-21 12.8562 USDT 2,290.5083 FORTH 14.9690 USDT 11.7211 USDT 14.9690 USDT 12.0707 USDT
2021-06-20 14.8599 USDT 3,028.9570 FORTH 15.1433 USDT 14.0172 USDT 15.4787 USDT 14.9711 USDT
2021-06-19 15.8196 USDT 5,991.6027 FORTH 14.9116 USDT 14.3613 USDT 17.0211 USDT 15.1681 USDT
2021-06-18 15.5809 USDT 2,319.7379 FORTH 16.0190 USDT 14.5810 USDT 16.0727 USDT 14.8119 USDT
2021-06-17 16.5639 USDT 1,943.0636 FORTH 16.0477 USDT 15.8800 USDT 17.4351 USDT 15.8872 USDT
2021-06-16 17.2113 USDT 4,838.7819 FORTH 16.4510 USDT 15.8700 USDT 18.3009 USDT 16.0095 USDT
2021-06-15 16.6732 USDT 1,646.8285 FORTH 16.6400 USDT 16.2042 USDT 17.1200 USDT 16.5530 USDT
2021-06-14 16.7217 USDT 3,283.7212 FORTH 16.3803 USDT 16.3328 USDT 17.1330 USDT 16.7163 USDT
2021-06-13 16.2281 USDT 2,557.4657 FORTH 15.6908 USDT 15.4504 USDT 16.8599 USDT 16.5289 USDT
2021-06-12 16.2062 USDT 9,683.8508 FORTH 14.8420 USDT 14.0757 USDT 18.1900 USDT 15.9420 USDT
2021-06-11 16.1490 USDT 3,676.2882 FORTH 16.5906 USDT 15.0037 USDT 17.1086 USDT 15.3324 USDT
2021-06-10 18.3293 USDT 10,582.7494 FORTH 17.7602 USDT 16.2705 USDT 20.5865 USDT 17.0025 USDT
2021-06-09 17.9232 USDT 6,795.0380 FORTH 17.7418 USDT 16.4060 USDT 18.8000 USDT 17.8523 USDT
2021-06-08 17.3703 USDT 5,572.5783 FORTH 17.5245 USDT 16.1021 USDT 18.7295 USDT 17.7557 USDT
2021-06-07 19.3566 USDT 1,885.0925 FORTH 19.9036 USDT 17.6033 USDT 20.5000 USDT 17.6033 USDT
2021-06-06 20.1459 USDT 862.5392 FORTH 19.9322 USDT 19.9000 USDT 20.3666 USDT 19.9000 USDT
2021-06-05 20.5990 USDT 3,522.1915 FORTH 20.7000 USDT 19.8457 USDT 21.6450 USDT 19.9811 USDT
2021-06-04 20.5762 USDT 4,271.0942 FORTH 22.2142 USDT 19.5977 USDT 22.3200 USDT 20.7200 USDT
2021-06-03 22.2956 USDT 2,665.3844 FORTH 21.9000 USDT 21.7500 USDT 22.8222 USDT 22.0590 USDT
2021-06-02 22.0634 USDT 1,902.1421 FORTH 22.0519 USDT 21.5000 USDT 22.7410 USDT 21.7355 USDT