Market [unlinked] / EUR
Identifier on Coinbase Pro: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
5.8900 EUR |
23,337.8080 |
5.8700 EUR |
5.8000 EUR |
6.1300 EUR |
5.8900 EUR |
| 2022-02-17 |
5.9600 EUR |
28,866.4100 |
6.3300 EUR |
5.7800 EUR |
6.5200 EUR |
5.9600 EUR |
| 2022-02-16 |
6.3400 EUR |
36,405.9400 |
6.4500 EUR |
6.1700 EUR |
6.9000 EUR |
6.3400 EUR |
| 2022-02-15 |
6.4500 EUR |
33,369.9400 |
6.1400 EUR |
6.1200 EUR |
6.4800 EUR |
6.4500 EUR |
| 2022-02-14 |
6.1500 EUR |
42,405.0590 |
6.3400 EUR |
5.9600 EUR |
6.7500 EUR |
6.1500 EUR |
| 2022-02-13 |
6.0700 EUR |
107,694.1890 |
6.0100 EUR |
5.9800 EUR |
7.4100 EUR |
6.0700 EUR |
| 2022-02-12 |
5.9300 EUR |
40,731.8290 |
5.9000 EUR |
5.5600 EUR |
6.1800 EUR |
5.9300 EUR |
| 2022-02-11 |
5.8800 EUR |
29,557.4470 |
6.5100 EUR |
5.7900 EUR |
6.6200 EUR |
5.8800 EUR |
| 2022-02-10 |
6.6000 EUR |
34,686.9820 |
6.5800 EUR |
6.2600 EUR |
6.9300 EUR |
6.6000 EUR |
| 2022-02-09 |
6.5600 EUR |
79,131.4710 |
6.3000 EUR |
6.2300 EUR |
7.2600 EUR |
6.5600 EUR |
| 2022-02-08 |
6.2900 EUR |
52,889.2990 |
6.6300 EUR |
6.0700 EUR |
6.8900 EUR |
6.2900 EUR |
| 2022-02-07 |
6.6500 EUR |
59,705.9860 |
6.4700 EUR |
6.3200 EUR |
7.2500 EUR |
6.6500 EUR |
| 2022-02-06 |
6.4000 EUR |
47,687.2720 |
6.7300 EUR |
6.2600 EUR |
7.0000 EUR |
6.4000 EUR |
| 2022-02-05 |
6.7000 EUR |
51,689.2320 |
7.2700 EUR |
6.5500 EUR |
7.2700 EUR |
6.7000 EUR |
| 2022-02-04 |
7.4100 EUR |
132,335.9110 |
7.2900 EUR |
6.7100 EUR |
7.6500 EUR |
7.4100 EUR |
| 2022-02-03 |
7.2000 EUR |
483,019.0600 |
6.4400 EUR |
5.8500 EUR |
10.9000 EUR |
7.2000 EUR |
| 2022-02-02 |
6.3200 EUR |
355,928.1500 |
4.6600 EUR |
4.6100 EUR |
8.1400 EUR |
6.3200 EUR |
| 2022-02-01 |
4.6400 EUR |
8,729.8780 |
4.7300 EUR |
4.6300 EUR |
5.0500 EUR |
4.6400 EUR |
| 2022-01-31 |
4.7100 EUR |
2,564.0320 |
4.6000 EUR |
4.4300 EUR |
4.7300 EUR |
4.7100 EUR |
| 2022-01-30 |
4.6400 EUR |
5,192.8250 |
4.8000 EUR |
4.5600 EUR |
4.8800 EUR |
4.6400 EUR |
| 2022-01-29 |
4.7800 EUR |
6,919.2330 |
4.7500 EUR |
4.6800 EUR |
4.8700 EUR |
4.7800 EUR |
| 2022-01-28 |
4.7100 EUR |
8,967.6330 |
4.7200 EUR |
4.5600 EUR |
4.8400 EUR |
4.7100 EUR |
| 2022-01-27 |
4.6500 EUR |
22,420.2670 |
4.8700 EUR |
4.4400 EUR |
5.0300 EUR |
4.6500 EUR |
| 2022-01-26 |
4.9000 EUR |
121,867.3660 |
4.5400 EUR |
4.5100 EUR |
6.0600 EUR |
4.9000 EUR |
| 2022-01-25 |
4.5200 EUR |
13,891.6800 |
4.5200 EUR |
4.4200 EUR |
4.7300 EUR |
4.5200 EUR |
| 2022-01-24 |
4.4600 EUR |
32,272.9720 |
4.7300 EUR |
3.9400 EUR |
4.7300 EUR |
4.4600 EUR |
| 2022-01-23 |
4.7600 EUR |
20,812.9430 |
4.6900 EUR |
4.5300 EUR |
4.9200 EUR |
4.7600 EUR |
| 2022-01-22 |
4.6800 EUR |
47,828.9550 |
5.0600 EUR |
4.1900 EUR |
5.6200 EUR |
4.6800 EUR |
| 2022-01-21 |
5.0000 EUR |
28,725.0440 |
5.9500 EUR |
4.8500 EUR |
6.0800 EUR |
5.0000 EUR |
| 2022-01-20 |
6.0000 EUR |
9,635.0390 |
6.2000 EUR |
5.9700 EUR |
6.5200 EUR |
6.0000 EUR |
| 2022-01-19 |
6.2100 EUR |
6,420.9260 |
6.3900 EUR |
6.0400 EUR |
6.3900 EUR |
6.2100 EUR |
| 2022-01-18 |
6.4200 EUR |
18,676.7450 |
6.4100 EUR |
6.0900 EUR |
6.7000 EUR |
6.4200 EUR |
| 2022-01-17 |
6.4000 EUR |
4,541.2970 |
6.7400 EUR |
6.3700 EUR |
6.7400 EUR |
6.4000 EUR |
| 2022-01-16 |
6.7600 EUR |
7,684.4540 |
6.9900 EUR |
6.7000 EUR |
6.9900 EUR |
6.7600 EUR |
| 2022-01-15 |
6.9800 EUR |
11,357.6080 |
6.8600 EUR |
6.7800 EUR |
7.2100 EUR |
6.9800 EUR |
| 2022-01-14 |
6.8800 EUR |
29,563.0880 |
6.5500 EUR |
6.4200 EUR |
7.5500 EUR |
6.8800 EUR |
| 2022-01-13 |
6.5500 EUR |
10,342.5120 |
6.7700 EUR |
6.4900 EUR |
6.8900 EUR |
6.5500 EUR |
| 2022-01-12 |
6.7600 EUR |
6,331.6330 |
6.6200 EUR |
6.5400 EUR |
6.9000 EUR |
6.7600 EUR |
| 2022-01-11 |
6.5900 EUR |
7,468.1490 |
6.4300 EUR |
6.3400 EUR |
6.7300 EUR |
6.5900 EUR |
| 2022-01-10 |
6.4600 EUR |
24,887.1770 |
6.9700 EUR |
6.1800 EUR |
7.2400 EUR |
6.4600 EUR |
| 2022-01-09 |
6.9200 EUR |
8,887.0750 |
6.8700 EUR |
6.7100 EUR |
7.2000 EUR |
6.9200 EUR |
| 2022-01-08 |
6.9100 EUR |
7,614.8960 |
7.1900 EUR |
6.7000 EUR |
7.3200 EUR |
6.9100 EUR |
| 2022-01-07 |
7.1100 EUR |
11,107.9380 |
7.5700 EUR |
7.0500 EUR |
7.5700 EUR |
7.1100 EUR |
| 2022-01-06 |
7.6500 EUR |
12,185.0970 |
7.7800 EUR |
7.3800 EUR |
8.3100 EUR |
7.6500 EUR |
| 2022-01-05 |
7.7800 EUR |
13,062.7970 |
8.2800 EUR |
7.6000 EUR |
8.5400 EUR |
7.7800 EUR |
| 2022-01-04 |
8.3300 EUR |
18,712.5160 |
8.2400 EUR |
8.1000 EUR |
8.8000 EUR |
8.3300 EUR |
| 2022-01-03 |
8.1300 EUR |
10,078.4810 |
8.2100 EUR |
8.0000 EUR |
8.4600 EUR |
8.1300 EUR |
| 2022-01-02 |
8.2400 EUR |
3,931.9290 |
8.2100 EUR |
8.1700 EUR |
8.5400 EUR |
8.2400 EUR |
| 2022-01-01 |
8.1600 EUR |
9,872.9780 |
8.0300 EUR |
7.9600 EUR |
8.3300 EUR |
8.1600 EUR |
| 2021-12-31 |
7.9800 EUR |
7,524.0890 |
8.4300 EUR |
7.9100 EUR |
8.6100 EUR |
7.9800 EUR |