Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-26 |
15.2110 USD |
214,129.7630 |
14.0200 USD |
12.9120 USD |
16.3000 USD |
15.2110 USD |
| 2021-11-25 |
14.0260 USD |
54,807.1850 |
13.8040 USD |
13.7000 USD |
14.3460 USD |
14.0260 USD |
| 2021-11-24 |
13.7890 USD |
36,243.3260 |
14.5660 USD |
13.5670 USD |
14.5660 USD |
13.7890 USD |
| 2021-11-23 |
14.6230 USD |
120,700.2070 |
13.6170 USD |
13.5030 USD |
15.0100 USD |
14.6230 USD |
| 2021-11-22 |
13.6330 USD |
43,679.7370 |
14.0070 USD |
13.2620 USD |
14.1410 USD |
13.6330 USD |
| 2021-11-21 |
14.1540 USD |
103,531.0540 |
13.9900 USD |
13.7410 USD |
15.4800 USD |
14.1540 USD |
| 2021-11-20 |
13.9470 USD |
41,314.6950 |
13.5630 USD |
13.3850 USD |
14.1790 USD |
13.9470 USD |
| 2021-11-19 |
13.6120 USD |
49,746.1870 |
12.9940 USD |
12.7090 USD |
13.8080 USD |
13.6120 USD |
| 2021-11-18 |
12.9580 USD |
74,059.2750 |
13.8760 USD |
12.8150 USD |
14.0730 USD |
12.9580 USD |
| 2021-11-17 |
13.8300 USD |
111,797.1830 |
14.5260 USD |
13.6390 USD |
14.5540 USD |
13.8300 USD |
| 2021-11-16 |
14.5930 USD |
68,857.2130 |
15.8660 USD |
14.1570 USD |
16.1700 USD |
14.5930 USD |
| 2021-11-15 |
15.8540 USD |
56,219.2700 |
16.0970 USD |
15.6980 USD |
16.4910 USD |
15.8540 USD |
| 2021-11-14 |
15.9460 USD |
42,567.2590 |
15.8570 USD |
15.7600 USD |
16.3000 USD |
15.9460 USD |
| 2021-11-13 |
15.8650 USD |
71,580.7590 |
16.0210 USD |
15.6200 USD |
16.4090 USD |
15.8650 USD |
| 2021-11-12 |
16.0750 USD |
79,996.9100 |
16.3440 USD |
15.6600 USD |
16.5610 USD |
16.0750 USD |
| 2021-11-11 |
16.3570 USD |
63,839.8820 |
16.0620 USD |
15.9770 USD |
16.5800 USD |
16.3570 USD |
| 2021-11-10 |
16.2020 USD |
200,065.4760 |
17.0550 USD |
15.9370 USD |
17.9400 USD |
16.2020 USD |
| 2021-11-09 |
17.0850 USD |
141,456.3040 |
17.3270 USD |
16.8000 USD |
17.9010 USD |
17.0850 USD |
| 2021-11-08 |
17.1610 USD |
202,660.3670 |
16.8000 USD |
16.4010 USD |
17.5000 USD |
17.1610 USD |
| 2021-11-07 |
16.8000 USD |
255,244.4940 |
15.9700 USD |
15.6700 USD |
17.5500 USD |
16.8000 USD |
| 2021-11-06 |
15.7640 USD |
88,212.2790 |
15.8550 USD |
15.4600 USD |
16.1990 USD |
15.7640 USD |
| 2021-11-05 |
15.8430 USD |
91,086.2010 |
15.9370 USD |
15.7790 USD |
16.4110 USD |
15.8430 USD |
| 2021-11-04 |
16.0500 USD |
209,282.7780 |
16.9900 USD |
15.7070 USD |
17.0650 USD |
16.0500 USD |
| 2021-11-03 |
17.0000 USD |
172,711.0060 |
17.0700 USD |
16.7510 USD |
17.8980 USD |
17.0000 USD |
| 2021-11-02 |
17.0000 USD |
433,985.6550 |
16.7960 USD |
16.4630 USD |
19.3000 USD |
17.0000 USD |
| 2021-11-01 |
17.0330 USD |
670,269.5020 |
16.5180 USD |
16.0030 USD |
19.9980 USD |
17.0330 USD |
| 2021-10-31 |
16.5510 USD |
1,135,887.9500 |
15.1540 USD |
14.9820 USD |
22.0000 USD |
16.5510 USD |
| 2021-10-30 |
15.1690 USD |
169,888.7590 |
15.1660 USD |
14.6670 USD |
16.3490 USD |
15.1690 USD |
| 2021-10-29 |
15.1790 USD |
163,807.9180 |
15.0470 USD |
14.5760 USD |
15.7710 USD |
15.1790 USD |
| 2021-10-28 |
15.0870 USD |
193,022.5560 |
14.7100 USD |
14.0130 USD |
15.4150 USD |
15.0870 USD |
| 2021-10-27 |
14.3670 USD |
151,692.1590 |
15.7890 USD |
14.3110 USD |
16.0570 USD |
14.3670 USD |
| 2021-10-26 |
15.8110 USD |
201,897.7160 |
15.5930 USD |
15.5000 USD |
17.3090 USD |
15.8110 USD |
| 2021-10-25 |
15.4910 USD |
113,518.0300 |
15.0190 USD |
15.0190 USD |
15.9170 USD |
15.4910 USD |
| 2021-10-24 |
15.0100 USD |
109,206.1150 |
15.5400 USD |
14.8080 USD |
15.9110 USD |
15.0100 USD |
| 2021-10-23 |
15.4870 USD |
106,293.8770 |
15.4420 USD |
15.3110 USD |
16.2500 USD |
15.4870 USD |
| 2021-10-22 |
15.4610 USD |
105,523.1160 |
15.8540 USD |
15.3500 USD |
16.5880 USD |
15.4610 USD |
| 2021-10-21 |
15.8680 USD |
231,576.0570 |
15.6830 USD |
15.6080 USD |
17.4340 USD |
15.8680 USD |
| 2021-10-20 |
15.7590 USD |
137,032.1000 |
16.1700 USD |
15.4460 USD |
16.3250 USD |
15.7590 USD |
| 2021-10-19 |
16.0050 USD |
404,414.5770 |
17.1370 USD |
15.6800 USD |
18.1250 USD |
16.0050 USD |
| 2021-10-18 |
17.0000 USD |
1,544,353.3780 |
13.9880 USD |
13.8860 USD |
19.7800 USD |
17.0000 USD |
| 2021-10-17 |
13.8670 USD |
94,698.6140 |
14.8820 USD |
13.7500 USD |
14.9850 USD |
13.8670 USD |
| 2021-10-16 |
14.7890 USD |
177,690.3820 |
15.0360 USD |
14.1630 USD |
15.5250 USD |
14.7890 USD |
| 2021-10-15 |
14.6780 USD |
826,637.8900 |
13.3350 USD |
12.9980 USD |
20.0000 USD |
14.6780 USD |
| 2021-10-14 |
13.2650 USD |
48,942.7810 |
12.9030 USD |
12.8970 USD |
13.4090 USD |
13.2650 USD |
| 2021-10-13 |
12.8930 USD |
85,540.0160 |
12.8840 USD |
12.3220 USD |
13.5360 USD |
12.8930 USD |
| 2021-10-12 |
12.9200 USD |
58,758.1190 |
13.6350 USD |
12.5240 USD |
13.8530 USD |
12.9200 USD |
| 2021-10-11 |
13.5550 USD |
72,396.1090 |
13.1610 USD |
12.8200 USD |
14.0390 USD |
13.5550 USD |
| 2021-10-10 |
13.4020 USD |
63,762.4410 |
13.8990 USD |
13.2160 USD |
14.4500 USD |
13.4020 USD |
| 2021-10-09 |
13.8800 USD |
50,473.7420 |
13.7520 USD |
13.6230 USD |
14.5270 USD |
13.8800 USD |
| 2021-10-08 |
13.6920 USD |
61,769.8750 |
13.8450 USD |
13.5560 USD |
14.8790 USD |
13.6920 USD |