Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
3.0600 USD |
75,501.0970 |
3.2000 USD |
2.8700 USD |
3.2000 USD |
3.0600 USD |
| 2024-06-17 |
3.2000 USD |
114,810.9690 |
3.3600 USD |
3.1100 USD |
3.5600 USD |
3.2000 USD |
| 2024-06-16 |
3.3900 USD |
38,192.5990 |
3.4200 USD |
3.3400 USD |
3.4400 USD |
3.3900 USD |
| 2024-06-15 |
3.4200 USD |
45,248.6210 |
3.4100 USD |
3.3600 USD |
3.5800 USD |
3.4200 USD |
| 2024-06-14 |
3.4000 USD |
53,318.6350 |
3.5400 USD |
3.3400 USD |
3.6600 USD |
3.4000 USD |
| 2024-06-13 |
3.5300 USD |
40,481.0290 |
3.7200 USD |
3.5000 USD |
3.7600 USD |
3.5300 USD |
| 2024-06-12 |
3.7200 USD |
25,629.4350 |
3.5700 USD |
3.5200 USD |
3.8400 USD |
3.7200 USD |
| 2024-06-11 |
3.5700 USD |
36,345.1980 |
3.7800 USD |
3.5100 USD |
3.8100 USD |
3.5700 USD |
| 2024-06-10 |
3.7900 USD |
22,088.6730 |
3.9600 USD |
3.7900 USD |
3.9600 USD |
3.7900 USD |
| 2024-06-09 |
3.9400 USD |
20,790.6090 |
3.9600 USD |
3.8500 USD |
3.9800 USD |
3.9400 USD |
| 2024-06-08 |
3.9400 USD |
39,454.1850 |
4.3600 USD |
3.9400 USD |
4.4200 USD |
3.9400 USD |
| 2024-06-07 |
4.4000 USD |
89,472.5660 |
4.5400 USD |
4.2600 USD |
4.7500 USD |
4.4000 USD |
| 2024-06-06 |
4.5600 USD |
45,370.5400 |
4.5100 USD |
4.3600 USD |
4.6500 USD |
4.5600 USD |
| 2024-06-05 |
4.5300 USD |
56,278.6940 |
4.3400 USD |
4.3400 USD |
4.6500 USD |
4.5300 USD |
| 2024-06-04 |
4.3000 USD |
28,713.1300 |
4.1900 USD |
4.1000 USD |
4.3400 USD |
4.3000 USD |
| 2024-06-03 |
4.1900 USD |
35,806.4470 |
4.1800 USD |
4.1600 USD |
4.3400 USD |
4.1900 USD |
| 2024-06-02 |
4.1900 USD |
33,586.5690 |
4.4000 USD |
4.1600 USD |
4.4500 USD |
4.1900 USD |
| 2024-06-01 |
4.4400 USD |
27,397.7220 |
4.4000 USD |
4.3300 USD |
4.4700 USD |
4.4400 USD |
| 2024-05-31 |
4.4000 USD |
53,066.9820 |
4.2100 USD |
4.1000 USD |
4.4600 USD |
4.4000 USD |
| 2024-05-30 |
4.1900 USD |
36,207.2130 |
4.1100 USD |
3.9900 USD |
4.2800 USD |
4.1900 USD |
| 2024-05-29 |
4.1100 USD |
38,662.1240 |
4.1900 USD |
4.0900 USD |
4.3100 USD |
4.1100 USD |
| 2024-05-28 |
4.2000 USD |
32,097.3520 |
4.2200 USD |
4.1300 USD |
4.2500 USD |
4.2000 USD |
| 2024-05-27 |
4.2200 USD |
40,824.7470 |
4.2000 USD |
4.1200 USD |
4.2900 USD |
4.2200 USD |
| 2024-05-26 |
4.1900 USD |
43,255.5400 |
4.2000 USD |
4.1000 USD |
4.2200 USD |
4.1900 USD |
| 2024-05-25 |
4.2000 USD |
18,026.4460 |
4.2100 USD |
4.1900 USD |
4.3000 USD |
4.2000 USD |
| 2024-05-24 |
4.1800 USD |
28,426.9770 |
4.1800 USD |
4.0400 USD |
4.2200 USD |
4.1800 USD |
| 2024-05-23 |
4.2100 USD |
81,682.8710 |
4.3100 USD |
4.0400 USD |
4.4400 USD |
4.2100 USD |
| 2024-05-22 |
4.2700 USD |
24,070.1610 |
4.3600 USD |
4.2300 USD |
4.4100 USD |
4.2700 USD |
| 2024-05-21 |
4.3500 USD |
41,769.4880 |
4.3000 USD |
4.2200 USD |
4.4000 USD |
4.3500 USD |
| 2024-05-20 |
4.2600 USD |
56,274.6510 |
3.8700 USD |
3.8400 USD |
4.2800 USD |
4.2600 USD |
| 2024-05-19 |
3.8600 USD |
22,573.4630 |
3.9600 USD |
3.8400 USD |
4.0000 USD |
3.8600 USD |
| 2024-05-18 |
3.9600 USD |
27,482.8610 |
4.0000 USD |
3.9400 USD |
4.1300 USD |
3.9600 USD |
| 2024-05-17 |
4.0000 USD |
29,657.8620 |
3.8800 USD |
3.8600 USD |
4.0700 USD |
4.0000 USD |
| 2024-05-16 |
3.8900 USD |
49,286.0010 |
4.1100 USD |
3.8300 USD |
4.1400 USD |
3.8900 USD |
| 2024-05-15 |
4.1300 USD |
27,528.0590 |
3.8400 USD |
3.7600 USD |
4.1400 USD |
4.1300 USD |
| 2024-05-14 |
3.8200 USD |
61,459.5720 |
4.0200 USD |
3.7300 USD |
4.0600 USD |
3.8200 USD |
| 2024-05-13 |
4.0400 USD |
38,165.5000 |
4.1600 USD |
3.9100 USD |
4.1800 USD |
4.0400 USD |
| 2024-05-12 |
4.1500 USD |
29,841.0040 |
4.1000 USD |
4.0700 USD |
4.2200 USD |
4.1500 USD |
| 2024-05-11 |
4.1100 USD |
31,016.9260 |
4.0700 USD |
4.0700 USD |
4.2500 USD |
4.1100 USD |
| 2024-05-10 |
4.1000 USD |
37,824.8020 |
4.2400 USD |
4.0400 USD |
4.3700 USD |
4.1000 USD |
| 2024-05-09 |
4.2300 USD |
38,831.4650 |
4.1000 USD |
4.0600 USD |
4.3200 USD |
4.2300 USD |
| 2024-05-08 |
4.1200 USD |
20,745.4400 |
4.1800 USD |
4.0100 USD |
4.1800 USD |
4.1200 USD |
| 2024-05-07 |
4.2300 USD |
34,384.3520 |
4.2100 USD |
4.1200 USD |
4.2800 USD |
4.2300 USD |
| 2024-05-06 |
4.2300 USD |
41,557.2010 |
4.3600 USD |
4.2300 USD |
4.4400 USD |
4.2300 USD |
| 2024-05-05 |
4.3100 USD |
79,107.7260 |
4.3700 USD |
4.1600 USD |
4.4600 USD |
4.3100 USD |
| 2024-05-04 |
4.3200 USD |
23,749.9530 |
4.3100 USD |
4.1900 USD |
4.3900 USD |
4.3200 USD |
| 2024-05-03 |
4.2700 USD |
58,605.3330 |
4.0800 USD |
4.0000 USD |
4.3000 USD |
4.2700 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 |