Market [unlinked] / EUR
Identifier on Coinbase Pro: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-09 |
6.2800 EUR |
7,209.3450 |
6.3300 EUR |
6.1900 EUR |
6.3900 EUR |
6.2800 EUR |
| 2022-04-08 |
6.3500 EUR |
6,632.0280 |
6.6400 EUR |
6.3500 EUR |
6.7500 EUR |
6.3500 EUR |
| 2022-04-07 |
6.6100 EUR |
13,330.8080 |
6.4200 EUR |
6.3000 EUR |
6.8200 EUR |
6.6100 EUR |
| 2022-04-06 |
6.5900 EUR |
38,105.8600 |
7.1600 EUR |
6.5200 EUR |
7.3000 EUR |
6.5900 EUR |
| 2022-04-05 |
7.1700 EUR |
17,234.9910 |
7.3200 EUR |
7.1700 EUR |
7.6400 EUR |
7.1700 EUR |
| 2022-04-04 |
7.3700 EUR |
18,905.7290 |
7.1800 EUR |
6.9300 EUR |
7.7000 EUR |
7.3700 EUR |
| 2022-04-03 |
7.1900 EUR |
54,836.7760 |
6.8800 EUR |
6.8300 EUR |
7.7600 EUR |
7.1900 EUR |
| 2022-04-02 |
6.9800 EUR |
20,096.8070 |
6.9700 EUR |
6.7800 EUR |
7.1500 EUR |
6.9800 EUR |
| 2022-04-01 |
6.9400 EUR |
43,851.1960 |
6.6600 EUR |
6.4400 EUR |
7.1900 EUR |
6.9400 EUR |
| 2022-03-31 |
6.6900 EUR |
21,745.1610 |
6.8100 EUR |
6.5300 EUR |
7.0000 EUR |
6.6900 EUR |
| 2022-03-30 |
6.8000 EUR |
7,603.6660 |
6.8400 EUR |
6.5800 EUR |
6.8400 EUR |
6.8000 EUR |
| 2022-03-29 |
6.7900 EUR |
10,931.6220 |
6.8900 EUR |
6.7700 EUR |
7.0600 EUR |
6.7900 EUR |
| 2022-03-28 |
6.9400 EUR |
11,331.5230 |
7.0400 EUR |
6.9000 EUR |
7.1700 EUR |
6.9400 EUR |
| 2022-03-27 |
7.0000 EUR |
9,694.7560 |
6.9300 EUR |
6.7100 EUR |
7.0500 EUR |
7.0000 EUR |
| 2022-03-26 |
6.9800 EUR |
34,254.0360 |
6.4100 EUR |
6.4100 EUR |
7.1800 EUR |
6.9800 EUR |
| 2022-03-25 |
6.3900 EUR |
7,442.3900 |
6.5400 EUR |
6.3900 EUR |
6.5900 EUR |
6.3900 EUR |
| 2022-03-24 |
6.5400 EUR |
18,367.0730 |
6.5500 EUR |
6.4800 EUR |
6.8100 EUR |
6.5400 EUR |
| 2022-03-23 |
6.6100 EUR |
8,057.6440 |
6.4800 EUR |
6.3600 EUR |
6.6400 EUR |
6.6100 EUR |
| 2022-03-22 |
6.5000 EUR |
8,381.2920 |
6.3500 EUR |
6.3300 EUR |
6.6300 EUR |
6.5000 EUR |
| 2022-03-21 |
6.3100 EUR |
9,630.7390 |
6.3200 EUR |
6.1600 EUR |
6.5000 EUR |
6.3100 EUR |
| 2022-03-20 |
6.3400 EUR |
78,880.6800 |
6.5000 EUR |
6.2000 EUR |
6.8400 EUR |
6.3400 EUR |
| 2022-03-19 |
6.4900 EUR |
42,126.0990 |
6.1600 EUR |
6.0900 EUR |
6.9400 EUR |
6.4900 EUR |
| 2022-03-18 |
6.1400 EUR |
29,443.8140 |
5.9100 EUR |
5.8600 EUR |
6.2400 EUR |
6.1400 EUR |
| 2022-03-17 |
5.9400 EUR |
35,207.5420 |
6.0500 EUR |
5.9200 EUR |
6.2500 EUR |
5.9400 EUR |
| 2022-03-16 |
6.0500 EUR |
45,219.3620 |
5.9100 EUR |
5.8400 EUR |
6.1100 EUR |
6.0500 EUR |
| 2022-03-15 |
5.9000 EUR |
46,740.7720 |
6.2100 EUR |
5.8000 EUR |
6.2100 EUR |
5.9000 EUR |
| 2022-03-14 |
6.1300 EUR |
42,443.3510 |
5.9000 EUR |
5.8700 EUR |
6.4400 EUR |
6.1300 EUR |
| 2022-03-13 |
5.9100 EUR |
14,835.6220 |
6.1000 EUR |
5.9100 EUR |
6.3700 EUR |
5.9100 EUR |
| 2022-03-12 |
6.1400 EUR |
37,579.0830 |
6.3000 EUR |
6.1400 EUR |
6.8300 EUR |
6.1400 EUR |
| 2022-03-11 |
6.3400 EUR |
92,623.8580 |
5.8600 EUR |
5.8400 EUR |
6.9700 EUR |
6.3400 EUR |
| 2022-03-10 |
5.8700 EUR |
18,809.8480 |
6.0600 EUR |
5.7600 EUR |
6.1200 EUR |
5.8700 EUR |
| 2022-03-09 |
6.1600 EUR |
52,728.3180 |
5.8600 EUR |
5.8600 EUR |
6.3500 EUR |
6.1600 EUR |
| 2022-03-08 |
5.8000 EUR |
26,932.7630 |
5.7000 EUR |
5.7000 EUR |
6.2800 EUR |
5.8000 EUR |
| 2022-03-07 |
5.8000 EUR |
18,598.3590 |
5.7400 EUR |
5.6800 EUR |
6.0300 EUR |
5.8000 EUR |
| 2022-03-06 |
5.7600 EUR |
34,248.7330 |
6.2900 EUR |
5.7500 EUR |
6.5200 EUR |
5.7600 EUR |
| 2022-03-05 |
6.3000 EUR |
80,462.6730 |
5.5500 EUR |
5.4900 EUR |
6.7500 EUR |
6.3000 EUR |
| 2022-03-04 |
5.5500 EUR |
9,629.0540 |
5.9900 EUR |
5.5100 EUR |
5.9900 EUR |
5.5500 EUR |
| 2022-03-03 |
6.0000 EUR |
26,220.9730 |
6.2000 EUR |
5.9100 EUR |
6.3500 EUR |
6.0000 EUR |
| 2022-03-02 |
6.1500 EUR |
64,350.0250 |
6.6300 EUR |
6.1300 EUR |
6.9500 EUR |
6.1500 EUR |
| 2022-03-01 |
6.5200 EUR |
173,161.9440 |
5.6700 EUR |
5.5400 EUR |
7.7000 EUR |
6.5200 EUR |
| 2022-02-28 |
5.6500 EUR |
16,565.7200 |
5.3000 EUR |
5.2800 EUR |
5.6600 EUR |
5.6500 EUR |
| 2022-02-27 |
5.3100 EUR |
33,489.3380 |
5.5400 EUR |
5.2400 EUR |
5.6200 EUR |
5.3100 EUR |
| 2022-02-26 |
5.5200 EUR |
27,239.8940 |
5.7400 EUR |
5.5000 EUR |
5.9400 EUR |
5.5200 EUR |
| 2022-02-25 |
5.9100 EUR |
102,176.0860 |
5.3000 EUR |
5.1800 EUR |
6.3000 EUR |
5.9100 EUR |
| 2022-02-24 |
5.2100 EUR |
89,472.9440 |
5.6600 EUR |
4.7300 EUR |
5.6600 EUR |
5.2100 EUR |
| 2022-02-23 |
5.6500 EUR |
142,162.9190 |
6.6300 EUR |
5.6100 EUR |
7.0900 EUR |
5.6500 EUR |
| 2022-02-22 |
7.0800 EUR |
215,708.2910 |
4.8800 EUR |
4.6900 EUR |
7.7600 EUR |
7.0800 EUR |
| 2022-02-21 |
4.8800 EUR |
31,682.5630 |
5.3300 EUR |
4.8600 EUR |
5.5800 EUR |
4.8800 EUR |
| 2022-02-20 |
5.3700 EUR |
29,366.2340 |
5.7900 EUR |
5.1500 EUR |
5.7900 EUR |
5.3700 EUR |
| 2022-02-19 |
5.8000 EUR |
14,777.1970 |
5.8900 EUR |
5.5900 EUR |
5.9200 EUR |
5.8000 EUR |