Market [unlinked] / GBP
Identifier on Coinbase Pro: FORTH-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
2.5670 GBP |
5,252.0400 |
2.8400 GBP |
2.5670 GBP |
2.8400 GBP |
2.5670 GBP |
| 2022-05-22 |
2.7460 GBP |
5,413.3190 |
2.6800 GBP |
2.6470 GBP |
2.8090 GBP |
2.7460 GBP |
| 2022-05-21 |
2.6460 GBP |
2,783.5080 |
2.6810 GBP |
2.6460 GBP |
2.7530 GBP |
2.6460 GBP |
| 2022-05-20 |
2.6140 GBP |
7,187.8940 |
2.8340 GBP |
2.6140 GBP |
2.9030 GBP |
2.6140 GBP |
| 2022-05-19 |
2.7400 GBP |
4,352.2010 |
2.6200 GBP |
2.6170 GBP |
3.0790 GBP |
2.7400 GBP |
| 2022-05-18 |
2.7320 GBP |
16,357.7510 |
3.0410 GBP |
2.6790 GBP |
3.2280 GBP |
2.7320 GBP |
| 2022-05-17 |
3.1030 GBP |
26,264.2410 |
2.8200 GBP |
2.7960 GBP |
3.4000 GBP |
3.1030 GBP |
| 2022-05-16 |
2.7430 GBP |
25,864.1110 |
2.5340 GBP |
2.4850 GBP |
3.8940 GBP |
2.7430 GBP |
| 2022-05-15 |
2.6390 GBP |
13,229.6460 |
2.2750 GBP |
2.1400 GBP |
3.2460 GBP |
2.6390 GBP |
| 2022-05-14 |
2.3190 GBP |
15,177.9580 |
2.1850 GBP |
2.0250 GBP |
2.3230 GBP |
2.3190 GBP |
| 2022-05-13 |
2.1430 GBP |
11,057.2730 |
1.8860 GBP |
1.8860 GBP |
2.4370 GBP |
2.1430 GBP |
| 2022-05-12 |
1.9000 GBP |
10,709.6160 |
2.2500 GBP |
1.6410 GBP |
2.3300 GBP |
1.9000 GBP |
| 2022-05-11 |
2.1670 GBP |
16,552.8190 |
3.4330 GBP |
2.1590 GBP |
3.4570 GBP |
2.1670 GBP |
| 2022-05-10 |
3.3960 GBP |
39,161.7460 |
3.9850 GBP |
3.2500 GBP |
4.5030 GBP |
3.3960 GBP |
| 2022-05-09 |
4.0640 GBP |
148,663.3100 |
3.7800 GBP |
3.4760 GBP |
5.8250 GBP |
4.0640 GBP |
| 2022-05-08 |
3.7560 GBP |
43,964.9420 |
3.2120 GBP |
3.2070 GBP |
4.3580 GBP |
3.7560 GBP |
| 2022-05-07 |
3.2480 GBP |
2,575.6370 |
3.2740 GBP |
3.2240 GBP |
3.3210 GBP |
3.2480 GBP |
| 2022-05-06 |
3.3210 GBP |
2,829.7510 |
3.3820 GBP |
3.2510 GBP |
3.3820 GBP |
3.3210 GBP |
| 2022-05-05 |
3.4010 GBP |
5,710.8050 |
3.6510 GBP |
3.3550 GBP |
3.7270 GBP |
3.4010 GBP |
| 2022-05-04 |
3.6000 GBP |
7,582.3470 |
3.4160 GBP |
3.4080 GBP |
3.7590 GBP |
3.6000 GBP |
| 2022-05-03 |
3.4060 GBP |
3,896.2310 |
3.4810 GBP |
3.3330 GBP |
3.5160 GBP |
3.4060 GBP |
| 2022-05-02 |
3.5020 GBP |
2,772.4200 |
3.6730 GBP |
3.4010 GBP |
3.6800 GBP |
3.5020 GBP |
| 2022-05-01 |
3.6780 GBP |
4,828.1800 |
3.4760 GBP |
3.4150 GBP |
3.7350 GBP |
3.6780 GBP |
| 2022-04-30 |
3.4610 GBP |
3,677.2330 |
3.8560 GBP |
3.4600 GBP |
3.9740 GBP |
3.4610 GBP |
| 2022-04-29 |
3.8430 GBP |
2,911.8570 |
4.1710 GBP |
3.8400 GBP |
4.1710 GBP |
3.8430 GBP |
| 2022-04-28 |
4.2100 GBP |
3,537.2770 |
4.1980 GBP |
4.1240 GBP |
4.2790 GBP |
4.2100 GBP |
| 2022-04-27 |
4.1670 GBP |
5,336.7690 |
4.0850 GBP |
4.0850 GBP |
4.2220 GBP |
4.1670 GBP |
| 2022-04-26 |
4.1040 GBP |
9,974.5180 |
4.4240 GBP |
4.0990 GBP |
4.5030 GBP |
4.1040 GBP |
| 2022-04-25 |
4.4110 GBP |
7,810.4850 |
4.4200 GBP |
4.1620 GBP |
4.4240 GBP |
4.4110 GBP |
| 2022-04-24 |
4.4500 GBP |
5,843.9170 |
4.4800 GBP |
4.4410 GBP |
4.5660 GBP |
4.4500 GBP |
| 2022-04-23 |
4.5390 GBP |
12,613.0530 |
4.6000 GBP |
4.4580 GBP |
5.0000 GBP |
4.5390 GBP |
| 2022-04-22 |
4.5910 GBP |
4,223.4320 |
4.5620 GBP |
4.5000 GBP |
4.6580 GBP |
4.5910 GBP |
| 2022-04-21 |
4.5900 GBP |
7,908.8930 |
4.7900 GBP |
4.5400 GBP |
4.8450 GBP |
4.5900 GBP |
| 2022-04-20 |
4.7630 GBP |
7,559.3040 |
4.7300 GBP |
4.7100 GBP |
4.8900 GBP |
4.7630 GBP |
| 2022-04-19 |
4.7240 GBP |
8,291.5500 |
4.6490 GBP |
4.6470 GBP |
4.7940 GBP |
4.7240 GBP |
| 2022-04-18 |
4.6200 GBP |
6,927.7710 |
4.6140 GBP |
4.4320 GBP |
4.7260 GBP |
4.6200 GBP |
| 2022-04-17 |
4.6880 GBP |
1,265.8860 |
4.7450 GBP |
4.6500 GBP |
4.7800 GBP |
4.6880 GBP |
| 2022-04-16 |
4.7530 GBP |
74.1770 |
4.7900 GBP |
4.7460 GBP |
4.7900 GBP |
4.7530 GBP |
| 2022-04-15 |
4.7910 GBP |
566.7520 |
4.8000 GBP |
4.7900 GBP |
4.8700 GBP |
4.7910 GBP |
| 2022-04-14 |
4.7720 GBP |
4,790.9040 |
4.8270 GBP |
4.7020 GBP |
5.1920 GBP |
4.7720 GBP |
| 2022-04-13 |
4.8610 GBP |
2,066.7340 |
4.7400 GBP |
4.6800 GBP |
4.8880 GBP |
4.8610 GBP |
| 2022-04-12 |
4.7700 GBP |
7,767.0190 |
4.4380 GBP |
4.4380 GBP |
5.1570 GBP |
4.7700 GBP |
| 2022-04-11 |
4.4670 GBP |
5,391.5410 |
5.0700 GBP |
4.3900 GBP |
5.0700 GBP |
4.4670 GBP |
| 2022-04-10 |
5.1000 GBP |
1,553.4420 |
5.2900 GBP |
5.0640 GBP |
5.3100 GBP |
5.1000 GBP |
| 2022-04-09 |
5.2570 GBP |
1,300.1640 |
5.3100 GBP |
5.1760 GBP |
5.3400 GBP |
5.2570 GBP |
| 2022-04-08 |
5.3220 GBP |
2,714.1340 |
5.5120 GBP |
5.3050 GBP |
5.6320 GBP |
5.3220 GBP |
| 2022-04-07 |
5.5500 GBP |
6,494.9420 |
5.3880 GBP |
5.2420 GBP |
5.6900 GBP |
5.5500 GBP |
| 2022-04-06 |
5.4900 GBP |
13,637.5230 |
5.9700 GBP |
5.4380 GBP |
6.0850 GBP |
5.4900 GBP |
| 2022-04-05 |
5.9950 GBP |
13,940.5350 |
6.0820 GBP |
5.9690 GBP |
6.3400 GBP |
5.9950 GBP |
| 2022-04-04 |
6.1510 GBP |
18,987.5340 |
6.0400 GBP |
5.8180 GBP |
6.4200 GBP |
6.1510 GBP |