Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.6700 USD |
25,586.4760 |
1.7174 USD |
1.6646 USD |
1.7896 USD |
1.6700 USD |
| 2025-12-04 |
1.7224 USD |
72,188.5490 |
1.7527 USD |
1.7074 USD |
1.8331 USD |
1.7224 USD |
| 2025-12-03 |
1.7116 USD |
17,205.6720 |
1.6235 USD |
1.6162 USD |
1.7116 USD |
1.7116 USD |
| 2025-12-02 |
1.6189 USD |
16,772.1800 |
1.5785 USD |
1.5532 USD |
1.6803 USD |
1.6189 USD |
| 2025-12-01 |
1.5582 USD |
29,283.4670 |
1.6680 USD |
1.5458 USD |
1.6680 USD |
1.5582 USD |
| 2025-11-30 |
1.6852 USD |
10,275.6830 |
1.6819 USD |
1.6651 USD |
1.6956 USD |
1.6852 USD |
| 2025-11-29 |
1.6894 USD |
31,191.5480 |
1.7180 USD |
1.6816 USD |
1.7553 USD |
1.6894 USD |
| 2025-11-28 |
1.7239 USD |
33,862.5270 |
1.7814 USD |
1.7004 USD |
1.7919 USD |
1.7239 USD |
| 2025-11-27 |
1.7942 USD |
36,635.9610 |
1.7874 USD |
1.7595 USD |
1.8052 USD |
1.7942 USD |
| 2025-11-26 |
1.7965 USD |
19,974.0430 |
1.8143 USD |
1.7495 USD |
1.8284 USD |
1.7965 USD |
| 2025-11-25 |
1.8097 USD |
26,468.0430 |
1.8214 USD |
1.7727 USD |
1.8291 USD |
1.8097 USD |
| 2025-11-24 |
1.8421 USD |
13,901.0150 |
1.7572 USD |
1.7531 USD |
1.8511 USD |
1.8421 USD |
| 2025-11-23 |
1.7748 USD |
14,008.8060 |
1.7810 USD |
1.7605 USD |
1.8045 USD |
1.7748 USD |
| 2025-11-22 |
1.7941 USD |
23,795.4970 |
1.7598 USD |
1.7213 USD |
1.7969 USD |
1.7941 USD |
| 2025-11-21 |
1.7474 USD |
106,370.9480 |
1.9272 USD |
1.6960 USD |
1.9536 USD |
1.7474 USD |
| 2025-11-20 |
1.9427 USD |
29,585.3650 |
1.9601 USD |
1.8849 USD |
2.0346 USD |
1.9427 USD |
| 2025-11-19 |
1.9216 USD |
15,893.7320 |
1.9689 USD |
1.9062 USD |
2.0063 USD |
1.9216 USD |
| 2025-11-18 |
1.9630 USD |
18,117.2980 |
1.9421 USD |
1.9094 USD |
1.9956 USD |
1.9630 USD |
| 2025-11-17 |
1.9338 USD |
29,349.8840 |
1.9609 USD |
1.9057 USD |
2.0292 USD |
1.9338 USD |
| 2025-11-16 |
1.9787 USD |
18,437.0230 |
2.0138 USD |
1.9149 USD |
2.0433 USD |
1.9787 USD |
| 2025-11-15 |
2.0077 USD |
12,024.3490 |
1.9750 USD |
1.9720 USD |
2.0411 USD |
2.0077 USD |
| 2025-11-14 |
1.9932 USD |
33,103.3600 |
2.0106 USD |
1.9482 USD |
2.0279 USD |
1.9932 USD |
| 2025-11-13 |
2.0111 USD |
22,386.9960 |
2.0588 USD |
1.9589 USD |
2.1147 USD |
2.0111 USD |
| 2025-11-12 |
2.0540 USD |
42,164.5650 |
2.0989 USD |
2.0111 USD |
2.1704 USD |
2.0540 USD |
| 2025-11-11 |
2.1220 USD |
19,643.6640 |
2.1905 USD |
2.1152 USD |
2.2209 USD |
2.1220 USD |
| 2025-11-10 |
2.1624 USD |
28,886.1440 |
2.1752 USD |
2.1347 USD |
2.2255 USD |
2.1624 USD |
| 2025-11-09 |
2.1892 USD |
13,222.2400 |
2.1764 USD |
2.1012 USD |
2.2069 USD |
2.1892 USD |
| 2025-11-08 |
2.1743 USD |
38,143.0850 |
2.2161 USD |
2.1155 USD |
2.2555 USD |
2.1743 USD |
| 2025-11-07 |
2.2478 USD |
78,078.5380 |
2.0740 USD |
2.0179 USD |
2.2545 USD |
2.2478 USD |
| 2025-11-06 |
2.0772 USD |
78,062.7960 |
2.0372 USD |
1.9963 USD |
2.1536 USD |
2.0772 USD |
| 2025-11-05 |
2.0476 USD |
27,673.9280 |
1.9609 USD |
1.8675 USD |
2.0563 USD |
2.0476 USD |
| 2025-11-04 |
1.9803 USD |
31,122.4160 |
2.0140 USD |
1.9669 USD |
2.0530 USD |
1.9803 USD |
| 2025-11-03 |
1.9865 USD |
42,028.6110 |
2.2347 USD |
1.9344 USD |
2.2418 USD |
1.9865 USD |
| 2025-11-02 |
2.2418 USD |
14,107.9470 |
2.2543 USD |
2.1677 USD |
2.2698 USD |
2.2418 USD |
| 2025-11-01 |
2.2442 USD |
13,221.2230 |
2.2753 USD |
2.2065 USD |
2.2865 USD |
2.2442 USD |
| 2025-10-31 |
2.2749 USD |
15,377.9690 |
2.2049 USD |
2.1941 USD |
2.3053 USD |
2.2749 USD |
| 2025-10-30 |
2.1698 USD |
50,035.2190 |
2.3090 USD |
2.1105 USD |
2.3782 USD |
2.1698 USD |
| 2025-10-29 |
2.3501 USD |
80,568.4510 |
2.2938 USD |
2.2455 USD |
2.5000 USD |
2.3501 USD |
| 2025-10-28 |
2.2883 USD |
27,508.1770 |
2.3324 USD |
2.1928 USD |
2.3613 USD |
2.2883 USD |
| 2025-10-27 |
2.3318 USD |
44,474.8330 |
2.3686 USD |
2.2500 USD |
2.4189 USD |
2.3318 USD |
| 2025-10-26 |
2.3693 USD |
106,150.1800 |
2.4200 USD |
2.3450 USD |
2.5070 USD |
2.3693 USD |
| 2025-10-25 |
2.1578 USD |
7,771.6490 |
2.1856 USD |
2.1436 USD |
2.1895 USD |
2.1578 USD |
| 2025-10-24 |
2.1860 USD |
17,692.6810 |
2.1578 USD |
2.1532 USD |
2.2028 USD |
2.1860 USD |
| 2025-10-23 |
2.1569 USD |
21,561.9660 |
2.1116 USD |
2.1082 USD |
2.1868 USD |
2.1569 USD |
| 2025-10-22 |
2.0822 USD |
55,560.7420 |
2.1630 USD |
2.0742 USD |
2.1813 USD |
2.0822 USD |
| 2025-10-21 |
2.2306 USD |
45,668.8250 |
2.2319 USD |
2.1545 USD |
2.3192 USD |
2.2306 USD |
| 2025-10-20 |
2.2606 USD |
72,565.6010 |
2.2111 USD |
2.1767 USD |
2.3768 USD |
2.2606 USD |
| 2025-10-19 |
2.2532 USD |
148,717.9640 |
2.1546 USD |
2.1190 USD |
2.4380 USD |
2.2532 USD |
| 2025-10-18 |
2.1466 USD |
14,577.9260 |
2.1250 USD |
2.1134 USD |
2.1791 USD |
2.1466 USD |
| 2025-10-17 |
2.1348 USD |
80,167.7410 |
2.1786 USD |
2.0055 USD |
2.2192 USD |
2.1348 USD |