Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
6.4300 USD |
19,069.0520 |
6.6200 USD |
6.4000 USD |
6.6200 USD |
6.4300 USD |
2024-03-28 |
6.6200 USD |
162,958.3710 |
6.7200 USD |
6.5500 USD |
6.8900 USD |
6.6200 USD |
2024-03-27 |
6.7300 USD |
216,515.7650 |
7.1800 USD |
6.6500 USD |
7.5100 USD |
6.7300 USD |
2024-03-26 |
7.1200 USD |
199,546.8320 |
7.1500 USD |
6.9200 USD |
7.5500 USD |
7.1200 USD |
2024-03-25 |
7.0800 USD |
178,077.3720 |
7.1100 USD |
6.8200 USD |
7.2400 USD |
7.0800 USD |
2024-03-24 |
7.1400 USD |
214,972.4400 |
7.2000 USD |
6.9900 USD |
7.5500 USD |
7.1400 USD |
2024-03-23 |
7.3800 USD |
1,055,736.7060 |
7.5100 USD |
7.0700 USD |
8.5000 USD |
7.3800 USD |
2024-03-22 |
7.5300 USD |
875,286.9130 |
6.2800 USD |
6.1300 USD |
7.9500 USD |
7.5300 USD |
2024-03-21 |
6.2400 USD |
254,920.4910 |
6.2600 USD |
6.1200 USD |
6.5500 USD |
6.2400 USD |
2024-03-20 |
6.3700 USD |
499,039.6000 |
6.4000 USD |
5.8500 USD |
6.6900 USD |
6.3700 USD |
2024-03-19 |
6.3800 USD |
2,546,789.3450 |
8.0000 USD |
6.2900 USD |
9.0000 USD |
6.3800 USD |
2024-03-18 |
7.4200 USD |
1,291,363.2040 |
5.5400 USD |
5.4500 USD |
8.0400 USD |
7.4200 USD |
2024-03-17 |
5.5200 USD |
93,586.9290 |
5.3300 USD |
4.9700 USD |
5.6800 USD |
5.5200 USD |
2024-03-16 |
5.2800 USD |
288,443.1190 |
5.5600 USD |
5.1500 USD |
6.1800 USD |
5.2800 USD |
2024-03-15 |
5.4800 USD |
134,319.9100 |
5.7500 USD |
5.0700 USD |
5.8300 USD |
5.4800 USD |
2024-03-14 |
5.6300 USD |
205,178.3910 |
5.7700 USD |
5.3900 USD |
5.9500 USD |
5.6300 USD |
2024-03-13 |
5.7900 USD |
372,598.4080 |
5.9700 USD |
5.5900 USD |
6.2500 USD |
5.7900 USD |
2024-03-12 |
6.0500 USD |
1,726,850.7490 |
5.0900 USD |
5.0900 USD |
9.0300 USD |
6.0500 USD |
2024-03-11 |
4.9900 USD |
113,265.7190 |
4.7300 USD |
4.5400 USD |
5.0600 USD |
4.9900 USD |
2024-03-10 |
4.6500 USD |
178,744.8470 |
4.9500 USD |
4.6500 USD |
4.9800 USD |
4.6500 USD |
2024-03-09 |
4.9400 USD |
201,650.5700 |
5.0600 USD |
4.9100 USD |
5.2300 USD |
4.9400 USD |
2024-03-08 |
5.0600 USD |
326,509.2270 |
4.6700 USD |
4.6000 USD |
5.5000 USD |
5.0600 USD |
2024-03-07 |
4.7100 USD |
153,612.9450 |
4.5000 USD |
4.4800 USD |
4.8100 USD |
4.7100 USD |
2024-03-06 |
4.4700 USD |
69,695.2810 |
4.2400 USD |
4.1000 USD |
4.5400 USD |
4.4700 USD |
2024-03-05 |
4.2400 USD |
109,189.9470 |
4.5800 USD |
3.9900 USD |
4.6000 USD |
4.2400 USD |
2024-03-04 |
4.5800 USD |
63,781.4980 |
4.6300 USD |
4.4900 USD |
4.6700 USD |
4.5800 USD |
2024-03-03 |
4.6400 USD |
58,434.1860 |
4.6900 USD |
4.4800 USD |
4.7500 USD |
4.6400 USD |
2024-03-02 |
4.7000 USD |
102,349.4800 |
4.5300 USD |
4.4500 USD |
4.7600 USD |
4.7000 USD |
2024-03-01 |
4.5200 USD |
83,241.0600 |
4.2400 USD |
4.2200 USD |
4.5600 USD |
4.5200 USD |
2024-02-29 |
4.2400 USD |
69,318.6680 |
4.2300 USD |
4.1400 USD |
4.4000 USD |
4.2400 USD |
2024-02-28 |
4.1400 USD |
157,439.4860 |
4.1900 USD |
3.9400 USD |
4.6600 USD |
4.1400 USD |
2024-02-27 |
4.1800 USD |
127,315.5950 |
4.2400 USD |
4.0600 USD |
4.3600 USD |
4.1800 USD |
2024-02-26 |
4.2400 USD |
201,297.9600 |
4.1400 USD |
4.0500 USD |
4.7700 USD |
4.2400 USD |
2024-02-25 |
4.1700 USD |
82,607.1390 |
4.2100 USD |
4.1200 USD |
4.4000 USD |
4.1700 USD |
2024-02-24 |
4.1700 USD |
141,179.1150 |
3.9400 USD |
3.8900 USD |
4.2500 USD |
4.1700 USD |
2024-02-23 |
3.8700 USD |
152,420.2900 |
3.7700 USD |
3.7600 USD |
4.1000 USD |
3.8700 USD |
2024-02-22 |
3.7600 USD |
95,522.1860 |
3.6600 USD |
3.6200 USD |
3.8800 USD |
3.7600 USD |
2024-02-21 |
3.6500 USD |
56,358.7490 |
3.7000 USD |
3.5300 USD |
3.7200 USD |
3.6500 USD |
2024-02-20 |
3.7100 USD |
118,003.6670 |
3.7500 USD |
3.6000 USD |
3.7900 USD |
3.7100 USD |
2024-02-19 |
3.7400 USD |
83,614.6050 |
3.7800 USD |
3.6800 USD |
3.8500 USD |
3.7400 USD |
2024-02-18 |
3.8200 USD |
58,144.6630 |
3.7700 USD |
3.7400 USD |
3.8500 USD |
3.8200 USD |
2024-02-17 |
3.7800 USD |
317,049.7880 |
3.6900 USD |
3.6200 USD |
4.0300 USD |
3.7800 USD |
2024-02-16 |
3.7200 USD |
773,678.5110 |
3.4900 USD |
3.4200 USD |
4.4300 USD |
3.7200 USD |
2024-02-15 |
3.5000 USD |
49,021.4850 |
3.3800 USD |
3.3500 USD |
3.5000 USD |
3.5000 USD |
2024-02-14 |
3.3700 USD |
37,677.2690 |
3.2700 USD |
3.2400 USD |
3.3900 USD |
3.3700 USD |
2024-02-13 |
3.2700 USD |
42,657.8370 |
3.3300 USD |
3.2100 USD |
3.3400 USD |
3.2700 USD |
2024-02-12 |
3.3000 USD |
58,747.2010 |
3.2400 USD |
3.1800 USD |
3.3300 USD |
3.3000 USD |
2024-02-11 |
3.2300 USD |
71,469.1910 |
3.3000 USD |
3.2100 USD |
3.4000 USD |
3.2300 USD |
2024-02-10 |
3.3300 USD |
47,867.6680 |
3.2500 USD |
3.2300 USD |
3.3800 USD |
3.3300 USD |
2024-02-09 |
3.2600 USD |
40,124.3300 |
3.1800 USD |
3.1800 USD |
3.2600 USD |
3.2600 USD |