- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Ampleforth Governance Token (FORTH) historical data and Live price
Ampleforth Governance Token
FORTH$ 3.33 + 4.068 % 
0.00004906 BTC
0.00004906 BTC MARKET CAP
49.978 M
49.978 M
24H VOLUME
862.755 k
862.755 k
CIRC.SUPPLY
14.997 M
14.997 M
MAX SUPPLY
15.298 M
15.298 M
Rank550
1H 0.37 %
24H 4.07 %
7D -5.41 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/3/24 | 4.197 | 4.332 | 4.165 | 4.192 | 2,364,315.15 | 62,866,305.02 |
| 5/5/24 | 4.354 | 4.453 | 4.22 | 4.363 | 3,231,695.68 | 65,440,559.27 |
| 5/4/24 | 4.282 | 4.371 | 4.219 | 4.354 | 1,862,153.49 | 65,302,407.71 |
| 5/3/24 | 4.08 | 4.302 | 4.049 | 4.282 | 2,399,147.95 | 64,211,754.33 |
| 5/2/24 | 4.011 | 4.141 | 3.836 | 4.079 | 1,418,683.4 | 61,170,527.26 |
| 5/1/24 | 4.056 | 4.065 | 3.773 | 4.011 | 1,625,198.87 | 60,161,187.15 |
| 4/30/24 | 4.149 | 4.177 | 3.924 | 4.056 | 3,747,332.96 | 60,823,549 |
| 4/29/24 | 4.18 | 4.252 | 4.105 | 4.149 | 1,504,831.02 | 62,222,992.32 |
| 4/28/24 | 4.302 | 4.4 | 4.166 | 4.18 | 2,397,868.78 | 62,690,887.15 |
| 4/27/24 | 4.225 | 4.313 | 4.092 | 4.303 | 3,387,392.27 | 64,518,531.13 |
| 4/26/24 | 4.653 | 4.691 | 4.187 | 4.225 | 6,316,047.2 | 63,366,694.56 |
| 4/25/24 | 4.54 | 4.747 | 4.429 | 4.649 | 3,361,356.25 | 69,781,801.73 |
| 4/24/24 | 4.82 | 4.968 | 4.5 | 4.539 | 3,676,551.91 | 68,066,127.96 |
| 4/23/24 | 4.693 | 4.853 | 4.623 | 4.82 | 2,862,273.22 | 72,281,451.9 |
| 4/22/24 | 4.698 | 4.88 | 4.626 | 4.694 | 3,830,522.23 | 70,397,020.24 |
| 4/21/24 | 4.535 | 4.715 | 4.468 | 4.699 | 3,635,759.72 | 70,465,710.97 |
| 4/20/24 | 4.455 | 4.776 | 4.422 | 4.537 | 6,319,024.13 | 68,043,264.13 |
| 4/19/24 | 4.271 | 4.492 | 3.961 | 4.456 | 2,403,377.94 | 66,818,200.58 |
| 4/18/24 | 4.076 | 4.296 | 3.995 | 4.27 | 1,798,226.13 | 64,047,941.89 |
| 4/17/24 | 4.181 | 4.189 | 3.966 | 4.08 | 1,953,344.18 | 61,186,761.14 |
| 4/16/24 | 4.093 | 4.217 | 3.953 | 4.18 | 2,861,783.65 | 62,693,170.13 |
| 4/15/24 | 4.421 | 4.549 | 4.004 | 4.092 | 2,439,042.76 | 61,389,575.92 |
| 4/14/24 | 4.138 | 4.455 | 3.91 | 4.421 | 4,174,837.17 | 66,297,197.45 |
| 4/13/24 | 4.836 | 4.884 | 3.801 | 4.14 | 5,509,342.79 | 62,058,751.41 |
| 4/12/24 | 5.857 | 5.994 | 4.616 | 4.837 | 7,919,036.19 | 72,535,319.33 |
| 4/11/24 | 5.951 | 6.187 | 5.834 | 5.863 | 5,531,647.43 | 87,922,989.39 |
| 4/10/24 | 5.756 | 5.951 | 5.565 | 5.949 | 3,628,911.28 | 89,224,475.45 |
| 4/9/24 | 6.154 | 6.192 | 5.72 | 5.757 | 4,381,175.07 | 86,342,645.67 |
| 4/8/24 | 6.132 | 6.366 | 6.073 | 6.153 | 5,678,722.55 | 92,275,289.9 |
| 4/7/24 | 5.991 | 6.156 | 5.93 | 6.132 | 4,117,065.2 | 91,958,926.59 |
| 4/6/24 | 5.595 | 6.054 | 5.595 | 5.991 | 3,009,183.6 | 89,854,905.06 |
| 4/4/24 | 5.712 | 6.136 | 5.615 | 5.919 | 4,477,115.2 | 88,764,046.8 |
| 4/3/24 | 5.657 | 5.954 | 5.494 | 5.711 | 3,563,252.56 | 85,662,839.08 |
| 4/2/24 | 6.151 | 6.162 | 5.472 | 5.659 | 4,082,790.39 | 84,835,315.07 |
| 4/1/24 | 6.284 | 6.37 | 5.844 | 6.157 | 5,294,265.1 | 92,242,004.94 |
| 3/31/24 | 6.022 | 6.289 | 5.929 | 6.282 | 4,045,674.39 | 94,236,832.71 |
| 3/30/24 | 6.344 | 6.376 | 5.989 | 6.022 | 3,719,326.62 | 90,312,207.31 |
| 3/29/24 | 6.604 | 6.619 | 6.269 | 6.344 | 4,281,627.71 | 95,149,514.88 |
| 3/28/24 | 6.726 | 6.878 | 6.575 | 6.604 | 6,158,668.78 | 99,038,932.18 |
| 3/27/24 | 7.179 | 7.478 | 6.668 | 6.726 | 7,928,514.3 | 100,872,354.63 |
| 3/26/24 | 7.143 | 7.548 | 6.938 | 7.177 | 9,458,739.62 | 107,663,183.96 |
| 3/25/24 | 7.111 | 7.226 | 6.856 | 7.143 | 10,246,147.19 | 107,133,425.93 |
| 3/24/24 | 7.186 | 7.524 | 7.007 | 7.111 | 13,470,682.78 | 106,639,802.47 |
| 3/23/24 | 7.543 | 8.493 | 7.118 | 7.186 | 47,306,018.52 | 107,777,133.93 |
| 3/22/24 | 6.276 | 7.916 | 6.145 | 7.523 | 53,553,346.85 | 113,127,061.35 |
| 3/21/24 | 6.279 | 6.539 | 6.146 | 6.276 | 12,344,571.14 | 94,116,857.12 |
| 3/20/24 | 6.451 | 6.649 | 5.857 | 6.279 | 20,310,210.81 | 94,169,928.77 |
| 3/19/24 | 8.074 | 8.995 | 6.295 | 6.451 | 99,188,410.54 | 96,747,247.19 |
| 3/18/24 | 5.551 | 8.414 | 5.459 | 8.07 | 69,631,585.79 | 114,571,279.88 |
| 3/17/24 | 5.317 | 5.673 | 5.017 | 5.562 | 5,731,893.75 | 78,924,791.97 |
| 3/15/24 | 5.795 | 5.818 | 5.106 | 5.545 | 8,199,849.39 | 78,680,811.8 |
| 3/14/24 | 5.765 | 5.932 | 5.406 | 5.795 | 11,602,447.12 | 82,236,656.43 |
| 3/13/24 | 5.986 | 6.232 | 5.693 | 5.766 | 21,412,207.21 | 81,816,872.82 |
| 3/12/24 | 5.101 | 8.881 | 5.098 | 5.985 | 117,637,892.21 | 84,931,595.89 |
| 3/11/24 | 4.737 | 5.125 | 4.566 | 5.098 | 4,984,187.44 | 76,417,138.4 |
| 3/10/24 | 4.945 | 4.969 | 4.632 | 4.738 | 5,107,307.16 | 71,018,857.63 |
| 3/9/24 | 5.068 | 5.196 | 4.92 | 4.945 | 5,997,682.11 | 74,126,178.04 |
| 3/8/24 | 4.665 | 5.455 | 4.659 | 5.073 | 13,593,116.05 | 76,053,618.1 |
| 3/7/24 | 4.488 | 4.802 | 4.486 | 4.667 | 5,797,894.26 | 69,955,827.98 |
| 3/6/24 | 4.261 | 4.522 | 4.103 | 4.488 | 4,067,732.29 | 67,279,098.08 |
| 3/5/24 | 4.586 | 4.59 | 3.987 | 4.261 | 5,356,876.45 | 63,877,902.43 |
| 3/4/24 | 4.631 | 4.658 | 4.51 | 4.593 | 3,309,903.56 | 68,844,627.55 |
| 3/3/24 | 4.711 | 4.739 | 4.526 | 4.63 | 2,521,099.59 | 69,404,581.89 |
| 3/2/24 | 4.516 | 4.731 | 4.452 | 4.713 | 4,126,699.16 | 70,656,477.46 |
| 3/1/24 | 4.224 | 4.548 | 4.224 | 4.515 | 2,694,646.11 | 67,684,287.28 |
| 2/29/24 | 4.22 | 4.392 | 4.147 | 4.227 | 2,884,244.73 | 63,360,446.87 |
| 2/28/24 | 4.182 | 4.608 | 3.975 | 4.221 | 7,950,805.21 | 63,280,346.79 |
| 2/27/24 | 4.233 | 4.342 | 4.095 | 4.18 | 3,759,915.58 | 62,663,987.26 |
| 2/26/24 | 4.155 | 4.687 | 4.07 | 4.235 | 9,245,576.76 | 63,479,895.41 |
| 2/25/24 | 4.212 | 4.389 | 4.121 | 4.153 | 2,676,838.01 | 62,250,644.57 |
| 2/24/24 | 3.933 | 4.241 | 3.883 | 4.213 | 4,825,130.42 | 63,149,460.91 |
| 2/22/24 | 3.662 | 3.866 | 3.621 | 3.757 | 2,770,248.52 | 56,313,279.35 |
| 2/21/24 | 3.7 | 3.715 | 3.537 | 3.663 | 1,954,218.35 | 54,909,009.78 |
| 2/20/24 | 3.752 | 3.783 | 3.603 | 3.7 | 2,977,376.32 | 55,469,131.41 |
| 2/19/24 | 3.784 | 3.837 | 3.709 | 3.748 | 3,305,093.51 | 56,181,715.37 |
| 2/18/24 | 3.756 | 3.84 | 3.744 | 3.784 | 2,700,643.87 | 56,720,555.29 |
| 2/15/24 | 3.366 | 3.498 | 3.352 | 3.498 | 1,847,491.26 | 52,433,584.05 |
| 2/14/24 | 3.275 | 3.379 | 3.244 | 3.361 | 1,884,731.83 | 50,384,694.4 |
| 2/13/24 | 3.312 | 3.329 | 3.215 | 3.275 | 1,592,985.64 | 49,099,319.13 |
| 2/12/24 | 3.227 | 3.331 | 3.182 | 3.312 | 2,308,360.88 | 49,649,549.4 |
| 2/11/24 | 3.316 | 3.39 | 3.215 | 3.227 | 2,062,439.85 | 48,377,715.15 |
| 2/10/24 | 3.25 | 3.354 | 3.229 | 3.316 | 1,575,294.6 | 49,703,845.38 |
| 2/9/24 | 3.179 | 3.254 | 3.179 | 3.252 | 1,426,953.46 | 48,749,709.81 |
| 2/7/24 | 3.135 | 3.192 | 3.117 | 3.186 | 771,850.46 | 47,753,941.68 |
| 2/6/24 | 3.155 | 3.193 | 3.124 | 3.135 | 1,155,377.15 | 46,997,642.75 |
| 2/5/24 | 3.167 | 3.225 | 3.118 | 3.152 | 1,346,293.63 | 47,256,251.58 |
| 2/4/24 | 3.16 | 3.215 | 3.142 | 3.169 | 1,216,152.35 | 47,507,687.57 |
| 2/3/24 | 3.15 | 3.192 | 3.129 | 3.161 | 1,094,939.68 | 47,379,304.74 |
| 2/2/24 | 3.218 | 3.23 | 3.124 | 3.151 | 1,278,045.58 | 47,235,259.01 |
| 2/1/24 | 3.115 | 3.227 | 3.045 | 3.211 | 7,200,814.53 | 48,137,179.5 |
