Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
4.0800 USD |
374.9170 |
4.0800 USD |
4.0500 USD |
4.0900 USD |
4.0800 USD |
| 2024-05-02 |
4.1100 USD |
8,716.9390 |
3.9100 USD |
3.9100 USD |
4.1400 USD |
4.1100 USD |
| 2024-05-01 |
4.0100 USD |
33,502.6840 |
4.0600 USD |
3.7700 USD |
4.0600 USD |
4.0100 USD |
| 2024-04-30 |
4.0600 USD |
4,575.7180 |
3.9800 USD |
3.9200 USD |
4.0700 USD |
4.0600 USD |
| 2024-04-29 |
4.1700 USD |
24,322.4920 |
4.1700 USD |
4.1000 USD |
4.2600 USD |
4.1700 USD |
| 2024-04-28 |
4.1800 USD |
29,598.8270 |
4.3100 USD |
4.1500 USD |
4.4100 USD |
4.1800 USD |
| 2024-04-27 |
4.2600 USD |
61,521.5880 |
4.2300 USD |
4.0700 USD |
4.3200 USD |
4.2600 USD |
| 2024-04-26 |
4.2300 USD |
77,333.2620 |
4.6000 USD |
4.1800 USD |
4.6900 USD |
4.2300 USD |
| 2024-04-25 |
4.6600 USD |
32,423.7260 |
4.5400 USD |
4.4300 USD |
4.7500 USD |
4.6600 USD |
| 2024-04-24 |
4.5300 USD |
3,536.3270 |
4.6200 USD |
4.5000 USD |
4.6300 USD |
4.5300 USD |
| 2024-04-23 |
4.7900 USD |
9,100.1470 |
4.7800 USD |
4.7500 USD |
4.8500 USD |
4.7900 USD |
| 2024-04-22 |
4.7100 USD |
53,092.2450 |
4.6500 USD |
4.6200 USD |
4.8800 USD |
4.7100 USD |
| 2024-04-21 |
4.6700 USD |
50,594.9720 |
4.5000 USD |
4.4600 USD |
4.7100 USD |
4.6700 USD |
| 2024-04-20 |
4.5700 USD |
96,751.8420 |
4.4700 USD |
4.4000 USD |
4.7900 USD |
4.5700 USD |
| 2024-04-19 |
4.4600 USD |
48,206.7880 |
4.2800 USD |
3.9500 USD |
4.4600 USD |
4.4600 USD |
| 2024-04-18 |
4.2700 USD |
48,714.1820 |
4.0900 USD |
3.9800 USD |
4.2900 USD |
4.2700 USD |
| 2024-04-17 |
4.1000 USD |
40,261.8050 |
4.1500 USD |
3.9500 USD |
4.2000 USD |
4.1000 USD |
| 2024-04-16 |
4.1600 USD |
90,162.1050 |
4.0900 USD |
3.9400 USD |
4.2200 USD |
4.1600 USD |
| 2024-04-15 |
4.0700 USD |
74,042.0490 |
4.3900 USD |
4.0000 USD |
4.5600 USD |
4.0700 USD |
| 2024-04-14 |
4.4100 USD |
96,707.1050 |
4.1400 USD |
3.9000 USD |
4.4200 USD |
4.4100 USD |
| 2024-04-13 |
4.1400 USD |
149,525.8720 |
4.8300 USD |
3.7700 USD |
4.8900 USD |
4.1400 USD |
| 2024-04-12 |
4.8400 USD |
138,030.4010 |
5.8300 USD |
4.6000 USD |
6.0000 USD |
4.8400 USD |
| 2024-04-11 |
5.8600 USD |
48,503.1690 |
5.9500 USD |
5.8300 USD |
6.2100 USD |
5.8600 USD |
| 2024-04-10 |
5.8900 USD |
28,336.7410 |
5.7400 USD |
5.5500 USD |
5.9100 USD |
5.8900 USD |
| 2024-04-09 |
5.8200 USD |
44,669.3280 |
6.1700 USD |
5.8100 USD |
6.2000 USD |
5.8200 USD |
| 2024-04-08 |
6.1800 USD |
81,330.5890 |
6.1800 USD |
6.0600 USD |
6.3800 USD |
6.1800 USD |
| 2024-04-07 |
6.0900 USD |
48,636.1180 |
5.9800 USD |
5.9100 USD |
6.1500 USD |
6.0900 USD |
| 2024-04-06 |
6.0100 USD |
73,770.5740 |
5.6100 USD |
5.6000 USD |
6.0700 USD |
6.0100 USD |
| 2024-04-05 |
5.6200 USD |
52,915.9900 |
5.8900 USD |
5.4700 USD |
5.9400 USD |
5.6200 USD |
| 2024-04-04 |
5.8900 USD |
89,586.1090 |
5.7800 USD |
5.6100 USD |
6.1600 USD |
5.8900 USD |
| 2024-04-03 |
5.6900 USD |
76,450.7090 |
5.6500 USD |
5.4900 USD |
5.9700 USD |
5.6900 USD |
| 2024-04-02 |
5.6500 USD |
102,098.9280 |
6.1600 USD |
5.4600 USD |
6.1700 USD |
5.6500 USD |
| 2024-04-01 |
6.1500 USD |
103,362.9550 |
6.2700 USD |
5.7900 USD |
6.3800 USD |
6.1500 USD |
| 2024-03-31 |
6.2200 USD |
107,159.8870 |
6.0000 USD |
5.9200 USD |
6.3000 USD |
6.2200 USD |
| 2024-03-30 |
6.0200 USD |
106,101.2200 |
6.3500 USD |
6.0000 USD |
6.3800 USD |
6.0200 USD |
| 2024-03-29 |
6.3400 USD |
144,304.8350 |
6.6200 USD |
6.2500 USD |
6.6200 USD |
6.3400 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 |