Market [unlinked] / GBP
Identifier on Coinbase Pro: FORTH-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
4.1300 GBP |
10,940.0480 |
4.1700 GBP |
4.1000 GBP |
4.2300 GBP |
4.1300 GBP |
| 2022-08-30 |
4.1500 GBP |
31,631.6670 |
4.2280 GBP |
4.0400 GBP |
4.4180 GBP |
4.1500 GBP |
| 2022-08-29 |
4.1760 GBP |
9,712.5340 |
4.1070 GBP |
4.1070 GBP |
4.2700 GBP |
4.1760 GBP |
| 2022-08-28 |
4.1200 GBP |
14,646.3910 |
4.1100 GBP |
4.0900 GBP |
4.2750 GBP |
4.1200 GBP |
| 2022-08-27 |
4.0970 GBP |
46,728.2280 |
4.0050 GBP |
3.9900 GBP |
4.4370 GBP |
4.0970 GBP |
| 2022-08-26 |
4.0030 GBP |
30,119.4730 |
4.3730 GBP |
4.0030 GBP |
4.3820 GBP |
4.0030 GBP |
| 2022-08-25 |
4.4050 GBP |
58,481.5690 |
4.2410 GBP |
4.2410 GBP |
4.8900 GBP |
4.4050 GBP |
| 2022-08-24 |
4.2900 GBP |
92,409.1020 |
4.3910 GBP |
4.1700 GBP |
4.8600 GBP |
4.2900 GBP |
| 2022-08-23 |
4.4000 GBP |
141,384.2560 |
3.9980 GBP |
3.9980 GBP |
5.4300 GBP |
4.4000 GBP |
| 2022-08-22 |
3.9900 GBP |
32,661.4010 |
3.9800 GBP |
3.8630 GBP |
4.1300 GBP |
3.9900 GBP |
| 2022-08-21 |
4.0000 GBP |
19,384.7240 |
3.9770 GBP |
3.9400 GBP |
4.1670 GBP |
4.0000 GBP |
| 2022-08-20 |
3.9710 GBP |
78,099.1120 |
3.7410 GBP |
3.7390 GBP |
4.4700 GBP |
3.9710 GBP |
| 2022-08-19 |
3.7700 GBP |
22,818.1570 |
4.3360 GBP |
3.7000 GBP |
4.3360 GBP |
3.7700 GBP |
| 2022-08-18 |
4.3210 GBP |
17,641.5930 |
4.3380 GBP |
4.2960 GBP |
4.6500 GBP |
4.3210 GBP |
| 2022-08-17 |
4.3300 GBP |
9,600.4210 |
4.6940 GBP |
4.3000 GBP |
4.7200 GBP |
4.3300 GBP |
| 2022-08-16 |
4.6770 GBP |
9,429.3790 |
4.6540 GBP |
4.5910 GBP |
4.7800 GBP |
4.6770 GBP |
| 2022-08-15 |
4.6690 GBP |
7,159.6930 |
4.6500 GBP |
4.5800 GBP |
4.7700 GBP |
4.6690 GBP |
| 2022-08-14 |
4.6480 GBP |
14,351.9620 |
4.8250 GBP |
4.5840 GBP |
4.8550 GBP |
4.6480 GBP |
| 2022-08-13 |
4.9100 GBP |
45,768.9940 |
4.7400 GBP |
4.6520 GBP |
5.4750 GBP |
4.9100 GBP |
| 2022-08-12 |
4.7600 GBP |
33,072.7870 |
4.5180 GBP |
4.5040 GBP |
4.9900 GBP |
4.7600 GBP |
| 2022-08-11 |
4.4900 GBP |
15,842.5530 |
4.6000 GBP |
4.4900 GBP |
4.7500 GBP |
4.4900 GBP |
| 2022-08-10 |
4.5900 GBP |
18,543.3400 |
4.5200 GBP |
4.4400 GBP |
4.6800 GBP |
4.5900 GBP |
| 2022-08-09 |
4.5300 GBP |
10,654.2860 |
4.6800 GBP |
4.4080 GBP |
4.7090 GBP |
4.5300 GBP |
| 2022-08-08 |
4.6800 GBP |
13,805.6720 |
4.6900 GBP |
4.6500 GBP |
4.8100 GBP |
4.6800 GBP |
| 2022-08-07 |
4.6860 GBP |
9,218.3560 |
4.7000 GBP |
4.6450 GBP |
4.7900 GBP |
4.6860 GBP |
| 2022-08-06 |
4.7100 GBP |
35,058.8230 |
4.5230 GBP |
4.4920 GBP |
5.2000 GBP |
4.7100 GBP |
| 2022-08-05 |
4.5400 GBP |
21,836.9870 |
4.5000 GBP |
4.3700 GBP |
4.7400 GBP |
4.5400 GBP |
| 2022-08-04 |
4.4700 GBP |
25,096.7580 |
4.5980 GBP |
4.3200 GBP |
4.8400 GBP |
4.4700 GBP |
| 2022-08-03 |
4.5760 GBP |
38,523.9160 |
5.0500 GBP |
4.5500 GBP |
5.3800 GBP |
4.5760 GBP |
| 2022-08-02 |
5.0900 GBP |
35,114.1570 |
4.4200 GBP |
4.2100 GBP |
5.2800 GBP |
5.0900 GBP |
| 2022-08-01 |
4.3700 GBP |
16,358.2990 |
4.5670 GBP |
4.1900 GBP |
4.8800 GBP |
4.3700 GBP |
| 2022-07-31 |
4.6100 GBP |
45,744.6000 |
4.7800 GBP |
4.5400 GBP |
5.3700 GBP |
4.6100 GBP |
| 2022-07-30 |
4.8400 GBP |
127,706.4560 |
5.9500 GBP |
4.5200 GBP |
8.1000 GBP |
4.8400 GBP |
| 2022-07-29 |
5.5600 GBP |
134,487.7100 |
3.0850 GBP |
3.0830 GBP |
8.4000 GBP |
5.5600 GBP |
| 2022-07-28 |
3.0500 GBP |
11,166.0950 |
2.9660 GBP |
2.9250 GBP |
3.1500 GBP |
3.0500 GBP |
| 2022-07-27 |
2.9270 GBP |
5,483.6710 |
2.8600 GBP |
2.8600 GBP |
3.0090 GBP |
2.9270 GBP |
| 2022-07-26 |
2.8400 GBP |
1,396.6440 |
2.8470 GBP |
2.8000 GBP |
2.8640 GBP |
2.8400 GBP |
| 2022-07-25 |
2.8500 GBP |
12,954.9620 |
2.9410 GBP |
2.8500 GBP |
2.9530 GBP |
2.8500 GBP |
| 2022-07-24 |
2.9660 GBP |
5,886.0260 |
3.0100 GBP |
2.9660 GBP |
3.2180 GBP |
2.9660 GBP |
| 2022-07-23 |
2.9780 GBP |
11,792.1460 |
2.8800 GBP |
2.8800 GBP |
3.0300 GBP |
2.9780 GBP |
| 2022-07-22 |
2.8700 GBP |
5,597.0440 |
2.9900 GBP |
2.8500 GBP |
3.0500 GBP |
2.8700 GBP |
| 2022-07-21 |
2.9800 GBP |
8,449.5330 |
2.9380 GBP |
2.8200 GBP |
2.9800 GBP |
2.9800 GBP |
| 2022-07-20 |
2.9200 GBP |
15,919.9890 |
3.0400 GBP |
2.9100 GBP |
3.2200 GBP |
2.9200 GBP |
| 2022-07-19 |
3.0840 GBP |
4,641.5380 |
3.0590 GBP |
2.9700 GBP |
3.0840 GBP |
3.0840 GBP |
| 2022-07-18 |
3.0200 GBP |
4,109.4990 |
3.0400 GBP |
2.9570 GBP |
3.1140 GBP |
3.0200 GBP |
| 2022-07-17 |
3.0000 GBP |
12,466.3920 |
2.9800 GBP |
2.9200 GBP |
3.1600 GBP |
3.0000 GBP |
| 2022-07-16 |
3.0000 GBP |
12,970.7550 |
2.9600 GBP |
2.9000 GBP |
3.0600 GBP |
3.0000 GBP |
| 2022-07-15 |
2.9340 GBP |
2,462.8450 |
2.9100 GBP |
2.8800 GBP |
3.0110 GBP |
2.9340 GBP |
| 2022-07-14 |
2.9400 GBP |
4,739.1810 |
2.9100 GBP |
2.7700 GBP |
3.0700 GBP |
2.9400 GBP |
| 2022-07-13 |
2.9500 GBP |
13,586.4100 |
2.8460 GBP |
2.6800 GBP |
3.0400 GBP |
2.9500 GBP |