Market [unlinked] / EUR
Identifier on Coinbase Pro: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-10 |
14.0490 EUR |
43,555.9430 |
14.7030 EUR |
13.9060 EUR |
15.4720 EUR |
14.0490 EUR |
| 2021-11-09 |
14.7330 EUR |
32,533.3920 |
14.9600 EUR |
14.4940 EUR |
15.4640 EUR |
14.7330 EUR |
| 2021-11-08 |
14.8500 EUR |
40,605.1540 |
14.5130 EUR |
14.1800 EUR |
15.1440 EUR |
14.8500 EUR |
| 2021-11-07 |
14.5940 EUR |
58,399.2180 |
13.8190 EUR |
13.5930 EUR |
15.3000 EUR |
14.5940 EUR |
| 2021-11-06 |
13.6700 EUR |
16,041.3470 |
13.7500 EUR |
13.4250 EUR |
14.0230 EUR |
13.6700 EUR |
| 2021-11-05 |
13.7400 EUR |
19,759.2400 |
13.8530 EUR |
13.6930 EUR |
14.5570 EUR |
13.7400 EUR |
| 2021-11-04 |
13.9020 EUR |
30,486.5980 |
14.6430 EUR |
13.6210 EUR |
14.6430 EUR |
13.9020 EUR |
| 2021-11-03 |
14.6690 EUR |
39,711.9470 |
14.7350 EUR |
14.4600 EUR |
15.4570 EUR |
14.6690 EUR |
| 2021-11-02 |
14.6720 EUR |
50,966.3490 |
14.5100 EUR |
14.2300 EUR |
16.1230 EUR |
14.6720 EUR |
| 2021-11-01 |
14.7290 EUR |
75,634.2540 |
14.2640 EUR |
13.8200 EUR |
16.1700 EUR |
14.7290 EUR |
| 2021-10-31 |
14.3630 EUR |
142,345.0890 |
13.1250 EUR |
12.9400 EUR |
19.1000 EUR |
14.3630 EUR |
| 2021-10-30 |
13.1500 EUR |
42,499.3980 |
13.1020 EUR |
12.7110 EUR |
14.1540 EUR |
13.1500 EUR |
| 2021-10-29 |
13.1380 EUR |
33,110.9280 |
12.9200 EUR |
12.5000 EUR |
13.6600 EUR |
13.1380 EUR |
| 2021-10-28 |
12.8840 EUR |
29,895.7650 |
12.7120 EUR |
12.0600 EUR |
13.1300 EUR |
12.8840 EUR |
| 2021-10-27 |
12.4140 EUR |
23,817.2230 |
13.6360 EUR |
12.3710 EUR |
13.8400 EUR |
12.4140 EUR |
| 2021-10-26 |
13.6370 EUR |
38,532.2320 |
13.4400 EUR |
13.3440 EUR |
14.9000 EUR |
13.6370 EUR |
| 2021-10-25 |
13.3260 EUR |
24,980.3590 |
12.9590 EUR |
12.9210 EUR |
13.9990 EUR |
13.3260 EUR |
| 2021-10-24 |
12.8980 EUR |
25,272.0120 |
13.3260 EUR |
12.7450 EUR |
13.7000 EUR |
12.8980 EUR |
| 2021-10-23 |
13.3130 EUR |
19,902.3770 |
13.2400 EUR |
13.1870 EUR |
13.8700 EUR |
13.3130 EUR |
| 2021-10-22 |
13.3180 EUR |
21,714.6760 |
13.6130 EUR |
13.1810 EUR |
14.2230 EUR |
13.3180 EUR |
| 2021-10-21 |
13.6580 EUR |
45,842.4140 |
13.5180 EUR |
13.4300 EUR |
14.9700 EUR |
13.6580 EUR |
| 2021-10-20 |
13.4530 EUR |
21,666.2600 |
13.8550 EUR |
13.3000 EUR |
14.0150 EUR |
13.4530 EUR |
| 2021-10-19 |
13.7760 EUR |
64,655.8890 |
14.7910 EUR |
13.4620 EUR |
15.5110 EUR |
13.7760 EUR |
| 2021-10-18 |
14.7360 EUR |
227,002.8060 |
11.9660 EUR |
11.9160 EUR |
16.9000 EUR |
14.7360 EUR |
| 2021-10-17 |
11.9550 EUR |
17,257.5610 |
12.6300 EUR |
11.8010 EUR |
12.8200 EUR |
11.9550 EUR |
| 2021-10-16 |
12.6770 EUR |
47,172.0440 |
12.8800 EUR |
12.1800 EUR |
13.2910 EUR |
12.6770 EUR |
| 2021-10-15 |
12.6890 EUR |
136,945.8330 |
11.4960 EUR |
11.2240 EUR |
17.0500 EUR |
12.6890 EUR |
| 2021-10-14 |
11.4400 EUR |
8,184.7120 |
11.2400 EUR |
11.2370 EUR |
11.5800 EUR |
11.4400 EUR |
| 2021-10-13 |
11.1200 EUR |
18,015.1590 |
11.2090 EUR |
10.6300 EUR |
11.7290 EUR |
11.1200 EUR |
| 2021-10-12 |
11.1900 EUR |
13,375.7060 |
11.8840 EUR |
10.8500 EUR |
11.9800 EUR |
11.1900 EUR |
| 2021-10-11 |
11.7310 EUR |
14,754.8820 |
11.3700 EUR |
11.1000 EUR |
11.8980 EUR |
11.7310 EUR |
| 2021-10-10 |
11.6000 EUR |
14,750.4640 |
11.9530 EUR |
11.4500 EUR |
12.4700 EUR |
11.6000 EUR |
| 2021-10-09 |
12.0080 EUR |
9,898.9410 |
11.8910 EUR |
11.8100 EUR |
12.5400 EUR |
12.0080 EUR |
| 2021-10-08 |
11.8560 EUR |
16,742.8240 |
12.0020 EUR |
11.7300 EUR |
12.8100 EUR |
11.8560 EUR |
| 2021-10-07 |
11.9800 EUR |
36,203.5760 |
11.7400 EUR |
11.4400 EUR |
12.8200 EUR |
11.9800 EUR |
| 2021-10-06 |
11.6600 EUR |
18,020.5260 |
11.8400 EUR |
11.3540 EUR |
12.2200 EUR |
11.6600 EUR |
| 2021-10-05 |
11.7350 EUR |
27,304.0810 |
11.1760 EUR |
11.1710 EUR |
12.5350 EUR |
11.7350 EUR |
| 2021-10-04 |
11.2130 EUR |
13,825.3650 |
11.4820 EUR |
10.9900 EUR |
11.4820 EUR |
11.2130 EUR |
| 2021-10-03 |
11.4800 EUR |
16,765.8250 |
11.4000 EUR |
11.3100 EUR |
11.8900 EUR |
11.4800 EUR |
| 2021-10-02 |
11.4200 EUR |
18,197.2470 |
11.4390 EUR |
11.2080 EUR |
11.8900 EUR |
11.4200 EUR |
| 2021-10-01 |
11.4190 EUR |
25,374.2930 |
10.8600 EUR |
10.7540 EUR |
12.1000 EUR |
11.4190 EUR |
| 2021-09-30 |
10.8090 EUR |
14,690.7320 |
10.6200 EUR |
10.5470 EUR |
10.9600 EUR |
10.8090 EUR |
| 2021-09-29 |
10.5430 EUR |
12,076.9900 |
10.7000 EUR |
10.4200 EUR |
11.3400 EUR |
10.5430 EUR |
| 2021-09-28 |
10.6120 EUR |
57,979.6210 |
10.3080 EUR |
10.1990 EUR |
12.2200 EUR |
10.6120 EUR |
| 2021-09-27 |
10.2400 EUR |
15,577.8960 |
10.3740 EUR |
10.2100 EUR |
10.9510 EUR |
10.2400 EUR |
| 2021-09-26 |
10.3760 EUR |
23,515.6110 |
10.8710 EUR |
9.6230 EUR |
10.8710 EUR |
10.3760 EUR |
| 2021-09-25 |
10.8560 EUR |
63,983.0410 |
10.8120 EUR |
10.3600 EUR |
11.8060 EUR |
10.8560 EUR |
| 2021-09-24 |
10.8720 EUR |
32,013.9670 |
11.8310 EUR |
10.1300 EUR |
11.8850 EUR |
10.8720 EUR |
| 2021-09-23 |
11.8260 EUR |
39,368.8530 |
11.7020 EUR |
11.5200 EUR |
12.4700 EUR |
11.8260 EUR |
| 2021-09-22 |
11.6690 EUR |
85,017.3610 |
10.4700 EUR |
10.3000 EUR |
12.5350 EUR |
11.6690 EUR |