Market [unlinked] / EUR
Identifier on Coinbase Pro: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-13 |
13.4690 EUR |
17,648.5750 |
12.9720 EUR |
12.8510 EUR |
13.9990 EUR |
13.4690 EUR |
| 2021-06-12 |
13.0810 EUR |
35,623.1660 |
12.1730 EUR |
11.6310 EUR |
15.1000 EUR |
13.0810 EUR |
| 2021-06-11 |
12.4920 EUR |
30,575.7440 |
13.5700 EUR |
12.2850 EUR |
14.1000 EUR |
12.4920 EUR |
| 2021-06-10 |
13.6660 EUR |
25,520.8050 |
14.5280 EUR |
13.3670 EUR |
16.9970 EUR |
13.6660 EUR |
| 2021-06-09 |
14.4550 EUR |
11,958.3700 |
14.5770 EUR |
13.5860 EUR |
15.4430 EUR |
14.4550 EUR |
| 2021-06-08 |
14.6190 EUR |
26,045.3020 |
14.4360 EUR |
13.1740 EUR |
15.8970 EUR |
14.6190 EUR |
| 2021-06-07 |
14.5000 EUR |
14,589.2080 |
16.5080 EUR |
14.5000 EUR |
18.4890 EUR |
14.5000 EUR |
| 2021-06-06 |
16.4230 EUR |
4,343.5040 |
16.3990 EUR |
16.3720 EUR |
16.8320 EUR |
16.4230 EUR |
| 2021-06-05 |
16.4000 EUR |
7,817.0380 |
16.9160 EUR |
16.3360 EUR |
17.9070 EUR |
16.4000 EUR |
| 2021-06-04 |
16.9180 EUR |
20,637.6330 |
18.2720 EUR |
16.2320 EUR |
18.2720 EUR |
16.9180 EUR |
| 2021-06-03 |
18.3100 EUR |
13,705.9330 |
17.9150 EUR |
17.7660 EUR |
18.7970 EUR |
18.3100 EUR |
| 2021-06-02 |
18.0000 EUR |
11,204.2420 |
17.9950 EUR |
17.5140 EUR |
18.8500 EUR |
18.0000 EUR |
| 2021-06-01 |
18.0300 EUR |
14,444.6360 |
19.3830 EUR |
17.7300 EUR |
19.7540 EUR |
18.0300 EUR |
| 2021-05-31 |
19.2260 EUR |
25,050.8270 |
18.0330 EUR |
16.8490 EUR |
19.8200 EUR |
19.2260 EUR |
| 2021-05-30 |
17.4640 EUR |
28,135.8960 |
18.6640 EUR |
16.7200 EUR |
19.0000 EUR |
17.4640 EUR |
| 2021-05-29 |
18.4460 EUR |
58,098.7760 |
16.0210 EUR |
15.6420 EUR |
22.2000 EUR |
18.4460 EUR |
| 2021-05-28 |
15.7820 EUR |
49,740.1550 |
19.2670 EUR |
15.0130 EUR |
21.1330 EUR |
15.7820 EUR |
| 2021-05-27 |
18.4340 EUR |
59,032.1650 |
16.2070 EUR |
14.9580 EUR |
21.3450 EUR |
18.4340 EUR |
| 2021-05-26 |
16.1970 EUR |
28,768.2240 |
14.8170 EUR |
14.7000 EUR |
17.0990 EUR |
16.1970 EUR |
| 2021-05-25 |
14.6950 EUR |
15,860.4780 |
15.6290 EUR |
13.6830 EUR |
16.2570 EUR |
14.6950 EUR |
| 2021-05-24 |
15.5690 EUR |
19,239.0980 |
13.0490 EUR |
12.4400 EUR |
16.3400 EUR |
15.5690 EUR |
| 2021-05-23 |
13.0660 EUR |
16,240.0650 |
15.7090 EUR |
11.1830 EUR |
15.7930 EUR |
13.0660 EUR |
| 2021-05-22 |
15.8440 EUR |
12,412.5870 |
16.0920 EUR |
14.7730 EUR |
16.8900 EUR |
15.8440 EUR |
| 2021-05-21 |
16.1860 EUR |
23,381.2500 |
17.6470 EUR |
14.6100 EUR |
18.4480 EUR |
16.1860 EUR |
| 2021-05-20 |
17.5060 EUR |
47,991.4340 |
16.0770 EUR |
14.1200 EUR |
20.2900 EUR |
17.5060 EUR |
| 2021-05-19 |
16.5520 EUR |
82,053.7410 |
23.6910 EUR |
12.7860 EUR |
23.9590 EUR |
16.5520 EUR |
| 2021-05-18 |
23.5780 EUR |
32,233.3800 |
25.1250 EUR |
23.5750 EUR |
25.5170 EUR |
23.5780 EUR |
| 2021-05-17 |
24.7270 EUR |
43,994.3590 |
24.4570 EUR |
23.2000 EUR |
27.1290 EUR |
24.7270 EUR |
| 2021-05-16 |
24.1570 EUR |
73,068.7180 |
24.1510 EUR |
22.8240 EUR |
29.6690 EUR |
24.1570 EUR |
| 2021-05-15 |
24.4510 EUR |
39,133.4040 |
25.2710 EUR |
23.2980 EUR |
26.6330 EUR |
24.4510 EUR |
| 2021-05-14 |
25.3330 EUR |
29,157.0340 |
25.0390 EUR |
24.8910 EUR |
27.4320 EUR |
25.3330 EUR |
| 2021-05-13 |
24.9500 EUR |
33,308.0080 |
23.0010 EUR |
22.7600 EUR |
26.4970 EUR |
24.9500 EUR |
| 2021-05-12 |
24.2250 EUR |
58,734.4090 |
27.2980 EUR |
24.0240 EUR |
28.5000 EUR |
24.2250 EUR |
| 2021-05-11 |
27.2830 EUR |
61,889.3040 |
26.7210 EUR |
24.8000 EUR |
30.4500 EUR |
27.2830 EUR |
| 2021-05-10 |
26.7000 EUR |
49,336.7810 |
29.5040 EUR |
26.0000 EUR |
31.9340 EUR |
26.7000 EUR |
| 2021-05-09 |
29.5360 EUR |
43,000.6070 |
29.8410 EUR |
28.3090 EUR |
32.7990 EUR |
29.5360 EUR |
| 2021-05-08 |
29.9280 EUR |
40,531.1730 |
29.6840 EUR |
29.3680 EUR |
31.2470 EUR |
29.9280 EUR |
| 2021-05-07 |
29.0920 EUR |
71,595.9900 |
29.0000 EUR |
28.5110 EUR |
34.1780 EUR |
29.0920 EUR |
| 2021-05-06 |
29.1570 EUR |
61,339.2330 |
31.4040 EUR |
29.1370 EUR |
31.8350 EUR |
29.1570 EUR |
| 2021-05-05 |
31.2230 EUR |
47,111.0560 |
30.8740 EUR |
30.8500 EUR |
33.1220 EUR |
31.2230 EUR |
| 2021-05-04 |
31.0410 EUR |
44,967.1220 |
34.9470 EUR |
30.8000 EUR |
35.1310 EUR |
31.0410 EUR |
| 2021-05-03 |
34.9080 EUR |
48,189.2780 |
36.5050 EUR |
34.2570 EUR |
38.9440 EUR |
34.9080 EUR |
| 2021-05-02 |
36.6030 EUR |
23,597.4000 |
34.5220 EUR |
34.0800 EUR |
37.3450 EUR |
36.6030 EUR |
| 2021-05-01 |
34.5950 EUR |
32,534.4840 |
36.4990 EUR |
33.4850 EUR |
36.6260 EUR |
34.5950 EUR |
| 2021-04-30 |
36.4640 EUR |
83,941.6650 |
30.1030 EUR |
30.0160 EUR |
38.5000 EUR |
36.4640 EUR |
| 2021-04-29 |
30.1450 EUR |
44,861.6210 |
27.4860 EUR |
26.7950 EUR |
30.9960 EUR |
30.1450 EUR |
| 2021-04-28 |
27.5750 EUR |
55,490.7110 |
29.0000 EUR |
26.5550 EUR |
30.2100 EUR |
27.5750 EUR |
| 2021-04-27 |
29.0000 EUR |
42,671.9120 |
29.5920 EUR |
28.8040 EUR |
31.7710 EUR |
29.0000 EUR |
| 2021-04-26 |
29.8350 EUR |
43,518.6600 |
28.2030 EUR |
28.0390 EUR |
32.0000 EUR |
29.8350 EUR |
| 2021-04-25 |
28.5820 EUR |
40,342.1000 |
31.9190 EUR |
26.8450 EUR |
32.0760 EUR |
28.5820 EUR |