Market [unlinked] / EUR
Identifier on Coinbase Pro: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
8.3900 EUR |
16,567.3780 |
8.1800 EUR |
8.1400 EUR |
9.2200 EUR |
8.3900 EUR |
| 2021-12-29 |
8.1800 EUR |
7,160.8240 |
8.6300 EUR |
8.1600 EUR |
8.7300 EUR |
8.1800 EUR |
| 2021-12-28 |
8.5500 EUR |
17,452.6280 |
9.3800 EUR |
8.4900 EUR |
9.3900 EUR |
8.5500 EUR |
| 2021-12-27 |
9.4500 EUR |
12,172.2400 |
9.5200 EUR |
9.3900 EUR |
9.8000 EUR |
9.4500 EUR |
| 2021-12-26 |
9.5100 EUR |
12,664.7330 |
9.7800 EUR |
9.2200 EUR |
9.7800 EUR |
9.5100 EUR |
| 2021-12-25 |
9.8500 EUR |
90,720.0310 |
8.6700 EUR |
8.6600 EUR |
10.9800 EUR |
9.8500 EUR |
| 2021-12-24 |
8.7000 EUR |
8,981.9130 |
8.7700 EUR |
8.6000 EUR |
9.0600 EUR |
8.7000 EUR |
| 2021-12-23 |
8.7000 EUR |
13,643.3820 |
8.3900 EUR |
8.1100 EUR |
8.8200 EUR |
8.7000 EUR |
| 2021-12-22 |
8.4100 EUR |
19,327.3740 |
8.2700 EUR |
8.2000 EUR |
8.7400 EUR |
8.4100 EUR |
| 2021-12-21 |
8.2900 EUR |
4,217.1170 |
8.0600 EUR |
7.9800 EUR |
8.3700 EUR |
8.2900 EUR |
| 2021-12-20 |
8.0400 EUR |
8,060.7040 |
8.4300 EUR |
7.7000 EUR |
8.4700 EUR |
8.0400 EUR |
| 2021-12-19 |
8.5300 EUR |
13,986.1560 |
8.4500 EUR |
8.4500 EUR |
9.2200 EUR |
8.5300 EUR |
| 2021-12-18 |
8.4800 EUR |
6,119.6460 |
8.5300 EUR |
8.3200 EUR |
8.9800 EUR |
8.4800 EUR |
| 2021-12-17 |
8.5600 EUR |
4,621.4220 |
8.5400 EUR |
8.0800 EUR |
8.6600 EUR |
8.5600 EUR |
| 2021-12-16 |
8.5200 EUR |
11,946.8510 |
8.7400 EUR |
8.4900 EUR |
9.2700 EUR |
8.5200 EUR |
| 2021-12-15 |
8.7400 EUR |
19,449.7640 |
8.9000 EUR |
8.2500 EUR |
9.0300 EUR |
8.7400 EUR |
| 2021-12-14 |
8.9100 EUR |
3,455.9100 |
8.6500 EUR |
8.6000 EUR |
8.9900 EUR |
8.9100 EUR |
| 2021-12-13 |
8.7000 EUR |
8,802.7120 |
9.3300 EUR |
8.5300 EUR |
9.3300 EUR |
8.7000 EUR |
| 2021-12-12 |
9.3800 EUR |
11,783.2230 |
9.2900 EUR |
9.0800 EUR |
10.0200 EUR |
9.3800 EUR |
| 2021-12-11 |
9.2700 EUR |
3,557.9350 |
8.8070 EUR |
8.7500 EUR |
9.5200 EUR |
9.2700 EUR |
| 2021-12-10 |
8.9600 EUR |
7,552.4300 |
9.2100 EUR |
8.8800 EUR |
9.5900 EUR |
8.9600 EUR |
| 2021-12-09 |
9.3300 EUR |
11,883.3210 |
10.0100 EUR |
9.0500 EUR |
10.1000 EUR |
9.3300 EUR |
| 2021-12-08 |
9.9370 EUR |
7,002.7590 |
9.9540 EUR |
9.5550 EUR |
10.1910 EUR |
9.9370 EUR |
| 2021-12-07 |
10.0300 EUR |
13,692.2150 |
10.0620 EUR |
9.7720 EUR |
10.5250 EUR |
10.0300 EUR |
| 2021-12-06 |
10.0550 EUR |
19,243.5030 |
9.7520 EUR |
9.1210 EUR |
10.5340 EUR |
10.0550 EUR |
| 2021-12-05 |
9.7550 EUR |
15,572.4380 |
10.5390 EUR |
9.5620 EUR |
10.5780 EUR |
9.7550 EUR |
| 2021-12-04 |
10.4200 EUR |
22,746.4040 |
11.6830 EUR |
9.8800 EUR |
11.7740 EUR |
10.4200 EUR |
| 2021-12-03 |
11.6520 EUR |
12,879.7500 |
12.2380 EUR |
11.5000 EUR |
12.6100 EUR |
11.6520 EUR |
| 2021-12-02 |
12.3000 EUR |
8,912.1850 |
12.2240 EUR |
11.7990 EUR |
12.5180 EUR |
12.3000 EUR |
| 2021-12-01 |
12.2190 EUR |
8,948.4530 |
12.4600 EUR |
12.1670 EUR |
12.9500 EUR |
12.2190 EUR |
| 2021-11-30 |
12.4870 EUR |
17,397.9320 |
12.6330 EUR |
12.4000 EUR |
13.0400 EUR |
12.4870 EUR |
| 2021-11-29 |
12.6040 EUR |
9,381.9600 |
12.3600 EUR |
12.2970 EUR |
12.9500 EUR |
12.6040 EUR |
| 2021-11-28 |
12.3400 EUR |
18,907.1720 |
12.6840 EUR |
11.6750 EUR |
12.9120 EUR |
12.3400 EUR |
| 2021-11-27 |
12.6300 EUR |
80,676.3140 |
14.0700 EUR |
12.3430 EUR |
15.4470 EUR |
12.6300 EUR |
| 2021-11-26 |
13.7020 EUR |
41,534.3640 |
12.5180 EUR |
11.4550 EUR |
14.3400 EUR |
13.7020 EUR |
| 2021-11-25 |
12.5210 EUR |
17,909.1360 |
12.3400 EUR |
12.2040 EUR |
12.7930 EUR |
12.5210 EUR |
| 2021-11-24 |
12.3340 EUR |
8,789.5420 |
12.9160 EUR |
12.1110 EUR |
12.9160 EUR |
12.3340 EUR |
| 2021-11-23 |
13.0630 EUR |
23,380.9390 |
12.0900 EUR |
12.0100 EUR |
13.2620 EUR |
13.0630 EUR |
| 2021-11-22 |
12.1880 EUR |
7,943.7120 |
12.3600 EUR |
11.7800 EUR |
12.5600 EUR |
12.1880 EUR |
| 2021-11-21 |
12.5960 EUR |
31,795.4640 |
12.3920 EUR |
12.2300 EUR |
13.7900 EUR |
12.5960 EUR |
| 2021-11-20 |
12.4150 EUR |
14,994.4800 |
12.0920 EUR |
11.8900 EUR |
12.6150 EUR |
12.4150 EUR |
| 2021-11-19 |
12.1170 EUR |
12,030.0160 |
11.4830 EUR |
11.2150 EUR |
12.2190 EUR |
12.1170 EUR |
| 2021-11-18 |
11.3950 EUR |
11,547.2900 |
12.3100 EUR |
11.2790 EUR |
12.4000 EUR |
11.3950 EUR |
| 2021-11-17 |
12.2160 EUR |
14,893.5550 |
12.8400 EUR |
12.0560 EUR |
12.8450 EUR |
12.2160 EUR |
| 2021-11-16 |
12.9040 EUR |
17,054.2880 |
13.9640 EUR |
12.4510 EUR |
14.0000 EUR |
12.9040 EUR |
| 2021-11-15 |
14.0000 EUR |
24,927.4540 |
14.0610 EUR |
13.8310 EUR |
14.3500 EUR |
14.0000 EUR |
| 2021-11-14 |
13.9530 EUR |
15,981.0350 |
13.9430 EUR |
13.8000 EUR |
14.2430 EUR |
13.9530 EUR |
| 2021-11-13 |
13.9130 EUR |
25,079.0890 |
14.0710 EUR |
13.6900 EUR |
14.3400 EUR |
13.9130 EUR |
| 2021-11-12 |
14.1150 EUR |
24,587.8850 |
14.2840 EUR |
13.6690 EUR |
14.4800 EUR |
14.1150 EUR |
| 2021-11-11 |
14.4190 EUR |
14,019.5160 |
13.9970 EUR |
13.9330 EUR |
14.5050 EUR |
14.4190 EUR |