Market [unlinked] / EUR
Identifier on Coinbase Pro: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
3.2300 EUR |
105,454.6490 |
3.4300 EUR |
3.1600 EUR |
4.0200 EUR |
3.2300 EUR |
| 2022-05-28 |
3.4800 EUR |
91,844.6250 |
2.6900 EUR |
2.6400 EUR |
3.9400 EUR |
3.4800 EUR |
| 2022-05-27 |
2.6600 EUR |
13,449.5590 |
2.8300 EUR |
2.6300 EUR |
2.8600 EUR |
2.6600 EUR |
| 2022-05-26 |
2.8700 EUR |
10,106.6470 |
3.1800 EUR |
2.8600 EUR |
3.1800 EUR |
2.8700 EUR |
| 2022-05-25 |
3.1500 EUR |
3,226.1550 |
3.1400 EUR |
3.1100 EUR |
3.2300 EUR |
3.1500 EUR |
| 2022-05-24 |
3.1600 EUR |
9,821.8720 |
3.0600 EUR |
2.9900 EUR |
3.1900 EUR |
3.1600 EUR |
| 2022-05-23 |
3.0400 EUR |
16,214.8960 |
3.2800 EUR |
3.0200 EUR |
3.3700 EUR |
3.0400 EUR |
| 2022-05-22 |
3.2900 EUR |
12,458.0480 |
3.1500 EUR |
3.1100 EUR |
3.3100 EUR |
3.2900 EUR |
| 2022-05-21 |
3.1600 EUR |
7,259.3150 |
3.2000 EUR |
3.1000 EUR |
3.2800 EUR |
3.1600 EUR |
| 2022-05-20 |
3.1900 EUR |
12,413.8440 |
3.2800 EUR |
3.1000 EUR |
3.4300 EUR |
3.1900 EUR |
| 2022-05-19 |
3.2500 EUR |
23,435.7600 |
3.1400 EUR |
3.0800 EUR |
3.6300 EUR |
3.2500 EUR |
| 2022-05-18 |
3.2200 EUR |
39,011.2210 |
3.6300 EUR |
3.1300 EUR |
3.8700 EUR |
3.2200 EUR |
| 2022-05-17 |
3.6500 EUR |
63,936.8260 |
3.2600 EUR |
3.2600 EUR |
4.0700 EUR |
3.6500 EUR |
| 2022-05-16 |
3.2400 EUR |
186,676.1060 |
3.0400 EUR |
2.9200 EUR |
4.5500 EUR |
3.2400 EUR |
| 2022-05-15 |
3.0700 EUR |
51,911.2950 |
2.6600 EUR |
2.4800 EUR |
3.7900 EUR |
3.0700 EUR |
| 2022-05-14 |
2.7000 EUR |
26,724.0600 |
2.4900 EUR |
2.3900 EUR |
2.7700 EUR |
2.7000 EUR |
| 2022-05-13 |
2.4800 EUR |
23,024.2430 |
2.2100 EUR |
2.2100 EUR |
2.9200 EUR |
2.4800 EUR |
| 2022-05-12 |
2.2000 EUR |
47,444.7430 |
2.5700 EUR |
1.8400 EUR |
2.7100 EUR |
2.2000 EUR |
| 2022-05-11 |
2.5100 EUR |
94,769.2960 |
4.0100 EUR |
2.4800 EUR |
4.0300 EUR |
2.5100 EUR |
| 2022-05-10 |
3.9800 EUR |
147,993.0500 |
4.7100 EUR |
3.8000 EUR |
5.3100 EUR |
3.9800 EUR |
| 2022-05-09 |
4.7000 EUR |
340,741.8800 |
4.4200 EUR |
4.0600 EUR |
6.8000 EUR |
4.7000 EUR |
| 2022-05-08 |
4.4000 EUR |
94,594.1340 |
3.7600 EUR |
3.7300 EUR |
5.1100 EUR |
4.4000 EUR |
| 2022-05-07 |
3.8000 EUR |
1,767.6350 |
3.8300 EUR |
3.7600 EUR |
3.8700 EUR |
3.8000 EUR |
| 2022-05-06 |
3.8800 EUR |
2,623.0550 |
3.9700 EUR |
3.7800 EUR |
3.9800 EUR |
3.8800 EUR |
| 2022-05-05 |
4.0000 EUR |
9,171.7950 |
4.3400 EUR |
3.9400 EUR |
4.3900 EUR |
4.0000 EUR |
| 2022-05-04 |
4.3200 EUR |
9,794.1080 |
4.0600 EUR |
4.0400 EUR |
4.4800 EUR |
4.3200 EUR |
| 2022-05-03 |
4.0200 EUR |
3,437.3420 |
4.1400 EUR |
3.9600 EUR |
4.1900 EUR |
4.0200 EUR |
| 2022-05-02 |
4.1500 EUR |
8,871.1610 |
4.3900 EUR |
4.0300 EUR |
4.3900 EUR |
4.1500 EUR |
| 2022-05-01 |
4.3800 EUR |
6,511.9340 |
4.1500 EUR |
4.0800 EUR |
4.4600 EUR |
4.3800 EUR |
| 2022-04-30 |
4.1400 EUR |
7,968.2770 |
4.6200 EUR |
4.1200 EUR |
4.7400 EUR |
4.1400 EUR |
| 2022-04-29 |
4.5700 EUR |
11,741.2730 |
4.9800 EUR |
4.5700 EUR |
4.9800 EUR |
4.5700 EUR |
| 2022-04-28 |
5.0000 EUR |
18,535.0780 |
4.9800 EUR |
4.8800 EUR |
5.0700 EUR |
5.0000 EUR |
| 2022-04-27 |
4.9700 EUR |
20,296.3400 |
4.8500 EUR |
4.8400 EUR |
5.0200 EUR |
4.9700 EUR |
| 2022-04-26 |
4.8400 EUR |
10,840.8580 |
5.2500 EUR |
4.8200 EUR |
5.3800 EUR |
4.8400 EUR |
| 2022-04-25 |
5.2300 EUR |
6,007.8170 |
5.2600 EUR |
4.9100 EUR |
5.2600 EUR |
5.2300 EUR |
| 2022-04-24 |
5.2900 EUR |
4,524.5310 |
5.3500 EUR |
5.2800 EUR |
5.4300 EUR |
5.2900 EUR |
| 2022-04-23 |
5.3800 EUR |
30,945.0160 |
5.5000 EUR |
5.3200 EUR |
5.9700 EUR |
5.3800 EUR |
| 2022-04-22 |
5.4700 EUR |
7,523.4930 |
5.5200 EUR |
5.3700 EUR |
5.5700 EUR |
5.4700 EUR |
| 2022-04-21 |
5.5100 EUR |
17,407.0860 |
5.7800 EUR |
5.4700 EUR |
5.8200 EUR |
5.5100 EUR |
| 2022-04-20 |
5.7700 EUR |
11,131.7320 |
5.7000 EUR |
5.6500 EUR |
5.8900 EUR |
5.7700 EUR |
| 2022-04-19 |
5.7100 EUR |
11,166.7750 |
5.6200 EUR |
5.6100 EUR |
5.7800 EUR |
5.7100 EUR |
| 2022-04-18 |
5.5700 EUR |
10,719.1520 |
5.5600 EUR |
5.3400 EUR |
5.6900 EUR |
5.5700 EUR |
| 2022-04-17 |
5.6600 EUR |
7,490.1790 |
5.7300 EUR |
5.6200 EUR |
5.7700 EUR |
5.6600 EUR |
| 2022-04-16 |
5.7700 EUR |
3,977.4830 |
5.8000 EUR |
5.7200 EUR |
5.8300 EUR |
5.7700 EUR |
| 2022-04-15 |
5.7800 EUR |
1,681.4300 |
5.7800 EUR |
5.7800 EUR |
5.8900 EUR |
5.7800 EUR |
| 2022-04-14 |
5.7500 EUR |
30,179.5190 |
5.8500 EUR |
5.6800 EUR |
6.2000 EUR |
5.7500 EUR |
| 2022-04-13 |
5.8500 EUR |
8,815.7550 |
5.7100 EUR |
5.6200 EUR |
5.8700 EUR |
5.8500 EUR |
| 2022-04-12 |
5.7300 EUR |
31,049.3030 |
5.3300 EUR |
5.3200 EUR |
6.1400 EUR |
5.7300 EUR |
| 2022-04-11 |
5.3300 EUR |
17,142.9840 |
6.0800 EUR |
5.2700 EUR |
6.0800 EUR |
5.3300 EUR |
| 2022-04-10 |
6.1100 EUR |
8,093.0250 |
6.3500 EUR |
6.0600 EUR |
6.3700 EUR |
6.1100 EUR |