Ampleforth Governance Token Historical Data

FORTH Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 4.19
-1.64%
$ 55.35 million $ 3.73 million
Nov 30, 2024 $ 4.26
+6.43%
$ 56.28 million $ 4.05 million
Nov 29, 2024 $ 4
+0.44%
$ 52.87 million $ 1.94 million
Nov 28, 2024 $ 3.98
-2.61%
$ 52.65 million $ 2.49 million
Nov 27, 2024 $ 4.09
+4.40%
$ 54.02 million $ 3.37 million
Nov 26, 2024 $ 3.91
+2.53%
$ 51.72 million $ 3.55 million
Nov 25, 2024 $ 3.82
-1.07%
$ 50.45 million $ 3.89 million
Nov 24, 2024 $ 3.86
+7.77%
$ 50.98 million $ 4.06 million
Nov 23, 2024 $ 3.58
+3.62%
$ 47.3 million $ 3.83 million
Nov 22, 2024 $ 3.45
-0.02%
$ 45.66 million $ 3.25 million
Nov 21, 2024 $ 3.45
+6.06%
$ 45.67 million $ 4.4 million
Nov 20, 2024 $ 3.26
-3.34%
$ 43.06 million $ 3.03 million
Nov 19, 2024 $ 3.37
-1.14%
$ 44.56 million $ 2.37 million
Nov 18, 2024 $ 3.41
+5.02%
$ 45.08 million $ 7.3 million
Nov 17, 2024 $ 3.25
+1.66%
$ 42.92 million $ 14.57 million
Nov 16, 2024 $ 3.19
+5.18%
$ 42.24 million $ 2.38 million
Nov 15, 2024 $ 3.04
+3.74%
$ 40.14 million $ 1.49 million
Nov 14, 2024 $ 2.93
-2.09%
$ 38.69 million $ 1.29 million
Nov 13, 2024 $ 2.99
-4.41%
$ 39.51 million $ 2.24 million
Nov 12, 2024 $ 3.13
-3.93%
$ 41.33 million $ 2.18 million
Nov 11, 2024 $ 3.25
+1.29%
$ 43.02 million $ 2.54 million
Nov 10, 2024 $ 3.21
+2.95%
$ 42.46 million $ 4.19 million
Nov 9, 2024 $ 3.12
+4.94%
$ 41.24 million $ 1.53 million
Nov 8, 2024 $ 2.97
-1.22%
$ 39.32 million $ 1.79 million
Nov 7, 2024 $ 3.01
-0.69%
$ 39.82 million $ 1.87 million
Nov 6, 2024 $ 3.03
+8.51%
$ 40.09 million $ 1.66 million
Nov 5, 2024 $ 2.8
+3.87%
$ 36.97 million $ 812,734
Nov 4, 2024 $ 2.69
-2.37%
$ 35.6 million $ 759,386
Nov 3, 2024 $ 2.76
-2.71%
$ 36.46 million $ 810,249
Nov 2, 2024 $ 2.83
-1.56%
$ 37.48 million $ 684,630
Nov 1, 2024 $ 2.88
+0.56%
$ 38.08 million $ 898,657
Oct 31, 2024 $ 2.86
-4.61%
$ 37.87 million $ 1.03 million
Oct 30, 2024 $ 3
-1.34%
$ 39.71 million $ 955,891
Oct 29, 2024 $ 3.04
+4.29%
$ 40.25 million $ 1.54 million
Oct 28, 2024 $ 2.92
+1.36%
$ 38.61 million $ 1.99 million
Oct 27, 2024 $ 2.88
+2.35%
$ 38.11 million $ 951,723
Oct 26, 2024 $ 2.82
+2.54%
$ 37.26 million $ 1.4 million
Oct 25, 2024 $ 2.75
-6.09%
$ 36.36 million $ 1.53 million
Oct 24, 2024 $ 2.93
-0.35%
$ 38.71 million $ 1.13 million
Oct 23, 2024 $ 2.94
-2.92%
$ 38.84 million $ 859,077
Oct 22, 2024 $ 3.03
-1.10%
$ 40.01 million $ 860,094
Oct 21, 2024 $ 3.06
-3.62%
$ 40.47 million $ 1.43 million
Oct 20, 2024 $ 3.17
+4.97%
$ 41.98 million $ 1.34 million
Oct 19, 2024 $ 3.02
-0.15%
$ 40 million $ 973,781
Oct 18, 2024 $ 3.03
+2.78%
$ 40.06 million $ 991,763
Oct 17, 2024 $ 2.95
-2.38%
$ 38.98 million $ 1.02 million
Oct 16, 2024 $ 3.02
-1.64%
$ 39.93 million $ 1.1 million
Oct 15, 2024 $ 3.07
-1.25%
$ 40.61 million $ 1.53 million
Oct 14, 2024 $ 3.11
+2.61%
$ 41.11 million $ 1.82 million
Oct 13, 2024 $ 3.03
-0.66%
$ 40.08 million $ 1.91 million