Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-23 |
2.4512 USD |
52,458.3500 |
2.6022 USD |
2.4166 USD |
2.6531 USD |
2.4512 USD |
2025-05-22 |
2.5820 USD |
48,061.4480 |
2.5649 USD |
2.5434 USD |
2.5986 USD |
2.5820 USD |
2025-05-21 |
2.5550 USD |
282,330.8440 |
2.6874 USD |
2.3886 USD |
2.6971 USD |
2.5550 USD |
2025-05-20 |
2.6685 USD |
39,709.4150 |
2.6248 USD |
2.5872 USD |
2.6962 USD |
2.6685 USD |
2025-05-19 |
2.6142 USD |
49,744.5820 |
2.7029 USD |
2.5391 USD |
2.7130 USD |
2.6142 USD |
2025-05-18 |
2.6743 USD |
37,062.4880 |
2.7054 USD |
2.5739 USD |
2.7421 USD |
2.6743 USD |
2025-05-17 |
2.6974 USD |
13,368.2320 |
2.7384 USD |
2.6586 USD |
2.7432 USD |
2.6974 USD |
2025-05-16 |
2.7474 USD |
21,787.1640 |
2.7995 USD |
2.7051 USD |
2.8871 USD |
2.7474 USD |
2025-05-15 |
2.7961 USD |
35,492.1700 |
2.9666 USD |
2.7484 USD |
3.0041 USD |
2.7961 USD |
2025-05-14 |
2.9782 USD |
39,922.0980 |
3.0405 USD |
2.9100 USD |
3.1175 USD |
2.9782 USD |
2025-05-13 |
3.0433 USD |
50,226.3750 |
3.1048 USD |
2.9016 USD |
3.1048 USD |
3.0433 USD |
2025-05-12 |
3.1207 USD |
47,879.3630 |
3.0642 USD |
2.9154 USD |
3.1600 USD |
3.1207 USD |
2025-05-11 |
3.0842 USD |
46,491.2460 |
3.0996 USD |
2.9883 USD |
3.1741 USD |
3.0842 USD |
2025-05-10 |
3.0145 USD |
63,623.3560 |
3.0042 USD |
2.9674 USD |
3.0924 USD |
3.0145 USD |
2025-05-09 |
2.9799 USD |
147,251.6060 |
2.8518 USD |
2.8260 USD |
3.0499 USD |
2.9799 USD |
2025-05-08 |
2.8541 USD |
88,062.7210 |
2.6355 USD |
2.6116 USD |
2.8634 USD |
2.8541 USD |
2025-05-07 |
2.6290 USD |
62,178.8380 |
2.6145 USD |
2.5703 USD |
2.6688 USD |
2.6290 USD |
2025-05-06 |
2.5901 USD |
150,598.9950 |
2.5330 USD |
2.5080 USD |
2.6044 USD |
2.5901 USD |
2025-05-05 |
2.5449 USD |
108,577.3740 |
2.8194 USD |
2.5445 USD |
2.8677 USD |
2.5449 USD |
2025-05-04 |
2.8238 USD |
31,738.3340 |
2.9047 USD |
2.7917 USD |
2.9264 USD |
2.8238 USD |
2025-05-03 |
2.8744 USD |
208,394.1610 |
2.8810 USD |
2.8201 USD |
2.9935 USD |
2.8744 USD |
2025-05-02 |
2.8673 USD |
145,081.0640 |
2.7754 USD |
2.7412 USD |
2.9362 USD |
2.8673 USD |
2025-05-01 |
2.7615 USD |
59,827.7300 |
2.8033 USD |
2.7356 USD |
2.8285 USD |
2.7615 USD |
2025-04-30 |
2.8056 USD |
86,907.0390 |
2.7119 USD |
2.6876 USD |
2.8752 USD |
2.8056 USD |
2025-04-29 |
2.7587 USD |
91,032.3260 |
2.7187 USD |
2.6710 USD |
2.8273 USD |
2.7587 USD |
2025-04-28 |
2.7161 USD |
203,250.1060 |
2.7312 USD |
2.6528 USD |
2.9704 USD |
2.7161 USD |
2025-04-27 |
2.7577 USD |
150,707.6700 |
2.8053 USD |
2.6585 USD |
2.8261 USD |
2.7577 USD |
2025-04-26 |
2.8021 USD |
252,412.9700 |
2.8048 USD |
2.7557 USD |
2.9242 USD |
2.8021 USD |
2025-04-25 |
2.8006 USD |
432,973.6480 |
2.7273 USD |
2.6818 USD |
2.8396 USD |
2.8006 USD |
2025-04-24 |
2.7102 USD |
451,409.8180 |
2.5937 USD |
2.4821 USD |
2.7675 USD |
2.7102 USD |
2025-04-23 |
2.5879 USD |
150,472.5640 |
2.5166 USD |
2.4755 USD |
2.6075 USD |
2.5879 USD |
2025-04-22 |
2.5236 USD |
184,602.9980 |
2.3796 USD |
2.3786 USD |
2.5394 USD |
2.5236 USD |
2025-04-21 |
2.3810 USD |
133,105.7200 |
2.3533 USD |
2.3533 USD |
2.4701 USD |
2.3810 USD |
2025-04-20 |
2.3434 USD |
357,829.3290 |
2.4574 USD |
2.3116 USD |
2.5529 USD |
2.3434 USD |
2025-04-19 |
2.4502 USD |
181,722.1090 |
2.4354 USD |
2.4100 USD |
2.4962 USD |
2.4502 USD |
2025-04-18 |
2.4242 USD |
148,997.2230 |
2.4475 USD |
2.3907 USD |
2.5158 USD |
2.4242 USD |
2025-04-17 |
2.4344 USD |
255,928.5130 |
2.5975 USD |
2.3822 USD |
2.6567 USD |
2.4344 USD |
2025-04-16 |
2.6381 USD |
465,259.1040 |
2.4978 USD |
2.4495 USD |
2.7900 USD |
2.6381 USD |
2025-04-15 |
2.5239 USD |
432,093.7670 |
2.8825 USD |
2.4917 USD |
2.8956 USD |
2.5239 USD |
2025-04-14 |
2.9346 USD |
526,223.2330 |
3.1687 USD |
2.8218 USD |
3.2799 USD |
2.9346 USD |
2025-04-13 |
3.2712 USD |
958,430.1820 |
3.1849 USD |
3.0570 USD |
3.5934 USD |
3.2712 USD |
2025-04-12 |
3.1870 USD |
1,011,455.7990 |
2.9173 USD |
2.8488 USD |
3.4834 USD |
3.1870 USD |
2025-04-11 |
3.0211 USD |
938,459.7540 |
2.7886 USD |
2.7151 USD |
3.1421 USD |
3.0211 USD |
2025-04-10 |
2.8221 USD |
2,753,551.7950 |
3.0875 USD |
2.6987 USD |
3.1244 USD |
2.8221 USD |
2025-04-09 |
3.0868 USD |
3,199,361.0410 |
3.1000 USD |
2.7560 USD |
3.5897 USD |
3.0868 USD |
2025-04-08 |
3.2217 USD |
3,094,761.4970 |
2.2362 USD |
2.1465 USD |
5.7273 USD |
3.2217 USD |
2025-04-07 |
2.1940 USD |
1,257,010.8430 |
2.6026 USD |
2.1428 USD |
2.7108 USD |
2.1940 USD |
2025-04-06 |
2.4351 USD |
1,751,694.0790 |
1.9437 USD |
1.9337 USD |
3.4148 USD |
2.4351 USD |
2025-04-05 |
1.9093 USD |
20,275.5680 |
1.9204 USD |
1.8900 USD |
1.9705 USD |
1.9093 USD |
2025-04-04 |
1.9300 USD |
57,136.1040 |
1.9814 USD |
1.8954 USD |
2.0257 USD |
1.9300 USD |