Crypto exchange Kucoin

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

Identifier on Kucoin: FORTH-USDT
12...45678...2627
Date Price Volume Open Low High Close
2024-04-17 4.1112 USDT 2,451.7492 FORTH 4.1807 USDT 3.9662 USDT 4.1840 USDT 4.1019 USDT
2024-04-16 4.0965 USDT 5,261.1645 FORTH 4.0754 USDT 3.9458 USDT 4.2171 USDT 4.1280 USDT
2024-04-15 4.2731 USDT 3,685.7124 FORTH 4.4126 USDT 3.9938 USDT 4.5477 USDT 4.1126 USDT
2024-04-14 4.1636 USDT 6,768.4169 FORTH 4.1578 USDT 3.9034 USDT 4.3560 USDT 4.2455 USDT
2024-04-13 4.3349 USDT 15,479.0388 FORTH 4.8240 USDT 3.7796 USDT 4.8930 USDT 4.1154 USDT
2024-04-12 5.3796 USDT 16,204.2456 FORTH 5.8800 USDT 4.6000 USDT 5.9971 USDT 4.8448 USDT
2024-04-11 6.0449 USDT 7,596.9434 FORTH 5.9120 USDT 5.9116 USDT 6.1968 USDT 6.0970 USDT
2024-04-10 5.7377 USDT 2,938.3696 FORTH 5.7541 USDT 5.5637 USDT 5.8275 USDT 5.7727 USDT
2024-04-09 6.0558 USDT 3,095.6993 FORTH 6.1572 USDT 5.8210 USDT 6.2040 USDT 5.8892 USDT
2024-04-08 6.2272 USDT 5,311.4824 FORTH 6.1680 USDT 6.0735 USDT 6.3695 USDT 6.1716 USDT
2024-04-07 6.0220 USDT 8,627.7200 FORTH 5.9773 USDT 5.9279 USDT 6.1692 USDT 6.1261 USDT
2024-04-06 5.8481 USDT 4,180.8207 FORTH 5.6066 USDT 5.6066 USDT 6.0602 USDT 6.0480 USDT
2024-04-05 5.6637 USDT 5,936.6477 FORTH 5.8800 USDT 5.4735 USDT 5.9147 USDT 5.6710 USDT
2024-04-04 5.9588 USDT 3,359.1427 FORTH 5.7520 USDT 5.6240 USDT 6.1361 USDT 5.8929 USDT
2024-04-03 5.8032 USDT 6,574.6770 FORTH 5.6551 USDT 5.4938 USDT 5.9466 USDT 5.6221 USDT
2024-04-02 5.6657 USDT 7,123.6544 FORTH 6.1596 USDT 5.4806 USDT 6.1596 USDT 5.5990 USDT
2024-04-01 6.0822 USDT 6,620.9500 FORTH 6.2784 USDT 5.8542 USDT 6.3665 USDT 6.1319 USDT
2024-03-31 6.1094 USDT 3,107.2811 FORTH 6.0155 USDT 5.9333 USDT 6.2609 USDT 6.2111 USDT
2024-03-30 6.2173 USDT 3,427.4054 FORTH 6.3516 USDT 6.0539 USDT 6.3622 USDT 6.0540 USDT
2024-03-29 6.4258 USDT 8,704.6579 FORTH 6.6096 USDT 6.2644 USDT 6.6096 USDT 6.3420 USDT
2024-03-28 6.6970 USDT 12,062.4123 FORTH 6.7134 USDT 6.5676 USDT 6.8834 USDT 6.5976 USDT
2024-03-27 7.1082 USDT 5,269.7811 FORTH 7.1600 USDT 6.6820 USDT 7.4776 USDT 6.7263 USDT
2024-03-26 7.2633 USDT 17,492.5020 FORTH 7.1591 USDT 6.9203 USDT 7.5440 USDT 7.1554 USDT
2024-03-25 7.0652 USDT 21,908.8657 FORTH 7.1133 USDT 6.8313 USDT 7.2310 USDT 7.1255 USDT
2024-03-24 7.1926 USDT 66,214.7706 FORTH 7.1876 USDT 7.0021 USDT 7.5440 USDT 7.1582 USDT
2024-03-23 7.7356 USDT 250,905.8563 FORTH 7.5402 USDT 7.0755 USDT 8.5042 USDT 7.2926 USDT
2024-03-22 7.1408 USDT 237,988.9886 FORTH 6.2808 USDT 6.1410 USDT 7.8876 USDT 7.4112 USDT
2024-03-21 6.3210 USDT 74,979.7149 FORTH 6.2628 USDT 6.1320 USDT 6.5443 USDT 6.2520 USDT
2024-03-20 6.3598 USDT 120,906.1605 FORTH 6.3969 USDT 5.8480 USDT 6.6651 USDT 6.3578 USDT
2024-03-19 7.3114 USDT 413,998.1888 FORTH 8.0128 USDT 6.2925 USDT 9.1800 USDT 6.5677 USDT
2024-03-18 6.3549 USDT 201,167.7031 FORTH 5.5474 USDT 5.4617 USDT 7.1830 USDT 6.8549 USDT
2024-03-17 5.3674 USDT 35,118.7219 FORTH 5.3245 USDT 4.9952 USDT 5.6420 USDT 5.6420 USDT
2024-03-16 5.8149 USDT 71,175.4674 FORTH 5.5528 USDT 5.2519 USDT 6.1914 USDT 5.3000 USDT
2024-03-15 5.4735 USDT 50,734.5776 FORTH 5.7640 USDT 5.0739 USDT 5.8216 USDT 5.4350 USDT
2024-03-14 5.6963 USDT 59,464.1256 FORTH 5.7650 USDT 5.4063 USDT 5.9402 USDT 5.5748 USDT
2024-03-13 5.9049 USDT 98,245.5465 FORTH 5.9623 USDT 5.6788 USDT 6.2482 USDT 5.7529 USDT
2024-03-12 6.6149 USDT 364,123.7778 FORTH 5.1100 USDT 5.0941 USDT 9.2000 USDT 5.8797 USDT
2024-03-11 4.8156 USDT 24,200.4950 FORTH 4.7327 USDT 4.5451 USDT 5.0250 USDT 4.9941 USDT
2024-03-10 4.8461 USDT 33,179.3005 FORTH 4.9285 USDT 4.6760 USDT 4.9668 USDT 4.7277 USDT
2024-03-09 5.0524 USDT 37,624.2985 FORTH 5.0619 USDT 4.9091 USDT 5.2039 USDT 4.9482 USDT
2024-03-08 5.0288 USDT 74,339.2883 FORTH 4.6611 USDT 4.6556 USDT 5.4577 USDT 5.1350 USDT
2024-03-07 4.6390 USDT 30,442.2352 FORTH 4.4920 USDT 4.4866 USDT 4.7986 USDT 4.7051 USDT
2024-03-06 4.3479 USDT 19,766.1422 FORTH 4.2473 USDT 4.1040 USDT 4.5266 USDT 4.4660 USDT
2024-03-05 4.3769 USDT 24,673.8942 FORTH 4.5711 USDT 3.9830 USDT 4.5854 USDT 4.2326 USDT
2024-03-04 4.5888 USDT 34,726.6474 FORTH 4.6206 USDT 4.5036 USDT 4.6671 USDT 4.5855 USDT
2024-03-03 4.6386 USDT 25,474.7219 FORTH 4.7044 USDT 4.4816 USDT 4.7390 USDT 4.6198 USDT
2024-03-02 4.5544 USDT 36,315.3909 FORTH 4.5250 USDT 4.4450 USDT 4.7500 USDT 4.6962 USDT
2024-03-01 4.3533 USDT 23,237.1322 FORTH 4.2320 USDT 4.2320 USDT 4.4960 USDT 4.4960 USDT
2024-02-29 4.3131 USDT 25,840.6459 FORTH 4.2275 USDT 4.1811 USDT 4.3944 USDT 4.1930 USDT
2024-02-28 4.3099 USDT 72,582.6934 FORTH 4.1856 USDT 3.9458 USDT 4.6250 USDT 4.0784 USDT
12...45678...2627