Market [unlinked] / EUR
Identifier on Coinbase Pro: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
10.4550 EUR |
34,822.0090 |
11.3170 EUR |
10.2210 EUR |
11.6500 EUR |
10.4550 EUR |
| 2021-09-20 |
11.1970 EUR |
45,784.0300 |
12.7810 EUR |
10.7090 EUR |
13.2450 EUR |
11.1970 EUR |
| 2021-09-19 |
12.7800 EUR |
101,598.6030 |
12.6300 EUR |
12.3870 EUR |
15.6400 EUR |
12.7800 EUR |
| 2021-09-18 |
12.6600 EUR |
29,579.4380 |
12.4170 EUR |
12.2950 EUR |
13.4100 EUR |
12.6600 EUR |
| 2021-09-17 |
12.6250 EUR |
29,721.2620 |
12.5000 EUR |
12.0400 EUR |
12.6900 EUR |
12.6250 EUR |
| 2021-09-16 |
12.5030 EUR |
23,086.5560 |
13.3400 EUR |
12.2980 EUR |
13.6000 EUR |
12.5030 EUR |
| 2021-09-15 |
13.1500 EUR |
26,194.1750 |
12.9100 EUR |
12.5500 EUR |
13.2170 EUR |
13.1500 EUR |
| 2021-09-14 |
12.8150 EUR |
20,692.4660 |
12.3300 EUR |
12.2790 EUR |
13.4950 EUR |
12.8150 EUR |
| 2021-09-13 |
12.3160 EUR |
15,750.1050 |
13.1170 EUR |
11.6390 EUR |
13.1510 EUR |
12.3160 EUR |
| 2021-09-12 |
13.1960 EUR |
28,416.8000 |
12.3320 EUR |
12.1740 EUR |
13.5900 EUR |
13.1960 EUR |
| 2021-09-11 |
12.3250 EUR |
11,854.3780 |
12.2940 EUR |
12.1920 EUR |
13.0500 EUR |
12.3250 EUR |
| 2021-09-10 |
12.2050 EUR |
38,223.7420 |
13.5870 EUR |
11.9030 EUR |
14.0600 EUR |
12.2050 EUR |
| 2021-09-09 |
13.4870 EUR |
56,486.5970 |
12.9850 EUR |
12.5840 EUR |
14.1040 EUR |
13.4870 EUR |
| 2021-09-08 |
12.9820 EUR |
38,175.4760 |
13.0570 EUR |
11.7840 EUR |
13.6890 EUR |
12.9820 EUR |
| 2021-09-07 |
13.0450 EUR |
43,679.3920 |
15.5170 EUR |
12.6850 EUR |
15.7960 EUR |
13.0450 EUR |
| 2021-09-06 |
15.4860 EUR |
37,543.2070 |
15.9290 EUR |
15.4270 EUR |
16.6650 EUR |
15.4860 EUR |
| 2021-09-05 |
15.9150 EUR |
43,609.6660 |
15.2840 EUR |
15.0320 EUR |
16.1250 EUR |
15.9150 EUR |
| 2021-09-04 |
15.2810 EUR |
17,618.9050 |
15.3160 EUR |
15.0000 EUR |
15.4000 EUR |
15.2810 EUR |
| 2021-09-03 |
15.1830 EUR |
14,844.0600 |
15.3200 EUR |
15.0500 EUR |
15.7110 EUR |
15.1830 EUR |
| 2021-09-02 |
15.3220 EUR |
23,586.4130 |
15.5110 EUR |
15.3090 EUR |
16.0200 EUR |
15.3220 EUR |
| 2021-09-01 |
15.2310 EUR |
30,213.0850 |
15.0700 EUR |
14.6220 EUR |
15.6000 EUR |
15.2310 EUR |
| 2021-08-31 |
15.1380 EUR |
30,951.5620 |
15.0190 EUR |
14.9220 EUR |
16.1330 EUR |
15.1380 EUR |
| 2021-08-30 |
15.3580 EUR |
28,845.4510 |
15.8120 EUR |
15.2500 EUR |
16.1290 EUR |
15.3580 EUR |
| 2021-08-29 |
15.7530 EUR |
21,485.1020 |
16.1960 EUR |
15.5340 EUR |
16.3150 EUR |
15.7530 EUR |
| 2021-08-28 |
16.2090 EUR |
37,876.7380 |
17.0600 EUR |
15.9570 EUR |
17.0600 EUR |
16.2090 EUR |
| 2021-08-27 |
16.9640 EUR |
33,233.7410 |
16.4430 EUR |
15.6320 EUR |
17.6510 EUR |
16.9640 EUR |
| 2021-08-26 |
16.5800 EUR |
65,047.6940 |
17.5800 EUR |
15.4620 EUR |
18.6150 EUR |
16.5800 EUR |
| 2021-08-25 |
17.4920 EUR |
136,621.9160 |
15.0590 EUR |
14.7370 EUR |
20.1900 EUR |
17.4920 EUR |
| 2021-08-24 |
15.0100 EUR |
61,346.5700 |
16.0370 EUR |
15.0100 EUR |
16.8950 EUR |
15.0100 EUR |
| 2021-08-23 |
16.0000 EUR |
65,363.2600 |
14.8330 EUR |
14.8150 EUR |
16.3070 EUR |
16.0000 EUR |
| 2021-08-22 |
14.8000 EUR |
19,956.4220 |
14.5760 EUR |
14.5260 EUR |
15.2550 EUR |
14.8000 EUR |
| 2021-08-21 |
14.6650 EUR |
27,875.9440 |
15.2090 EUR |
14.6000 EUR |
15.5610 EUR |
14.6650 EUR |
| 2021-08-20 |
15.1070 EUR |
25,645.7360 |
15.0450 EUR |
14.9010 EUR |
15.3690 EUR |
15.1070 EUR |
| 2021-08-19 |
15.0750 EUR |
47,443.7830 |
13.9750 EUR |
13.8450 EUR |
15.2420 EUR |
15.0750 EUR |
| 2021-08-18 |
13.9900 EUR |
31,242.4600 |
14.6650 EUR |
13.7850 EUR |
15.3300 EUR |
13.9900 EUR |
| 2021-08-17 |
14.6850 EUR |
49,581.3050 |
15.8200 EUR |
14.4120 EUR |
16.0570 EUR |
14.6850 EUR |
| 2021-08-16 |
15.9050 EUR |
85,486.3320 |
15.5150 EUR |
15.3400 EUR |
17.4690 EUR |
15.9050 EUR |
| 2021-08-15 |
15.4410 EUR |
43,885.9260 |
15.2480 EUR |
15.0400 EUR |
16.0000 EUR |
15.4410 EUR |
| 2021-08-14 |
15.2250 EUR |
34,432.9950 |
15.4350 EUR |
14.7650 EUR |
15.8200 EUR |
15.2250 EUR |
| 2021-08-13 |
15.6190 EUR |
47,753.2180 |
14.0920 EUR |
14.0000 EUR |
16.1150 EUR |
15.6190 EUR |
| 2021-08-12 |
14.0620 EUR |
30,498.0210 |
14.8280 EUR |
13.7320 EUR |
15.4700 EUR |
14.0620 EUR |
| 2021-08-11 |
14.7650 EUR |
45,727.8690 |
14.9960 EUR |
14.7550 EUR |
15.9190 EUR |
14.7650 EUR |
| 2021-08-10 |
15.0080 EUR |
30,106.0410 |
14.8730 EUR |
14.6490 EUR |
15.6450 EUR |
15.0080 EUR |
| 2021-08-09 |
14.8220 EUR |
26,062.4050 |
14.3970 EUR |
13.8500 EUR |
15.1590 EUR |
14.8220 EUR |
| 2021-08-08 |
14.3250 EUR |
31,602.1330 |
15.4350 EUR |
14.2540 EUR |
15.4350 EUR |
14.3250 EUR |
| 2021-08-07 |
15.4560 EUR |
77,174.5490 |
14.5660 EUR |
14.4810 EUR |
16.4550 EUR |
15.4560 EUR |
| 2021-08-06 |
14.5660 EUR |
75,569.9620 |
13.9040 EUR |
13.5200 EUR |
15.9090 EUR |
14.5660 EUR |
| 2021-08-05 |
13.8980 EUR |
30,142.2230 |
13.0130 EUR |
12.8450 EUR |
13.9350 EUR |
13.8980 EUR |
| 2021-08-04 |
13.0170 EUR |
15,860.0200 |
12.7000 EUR |
12.6000 EUR |
13.3700 EUR |
13.0170 EUR |
| 2021-08-03 |
12.7770 EUR |
48,797.2300 |
12.6910 EUR |
12.6750 EUR |
14.1710 EUR |
12.7770 EUR |