Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
1.5217 USD |
14,459.5780 |
1.5431 USD |
1.5116 USD |
1.5500 USD |
1.5217 USD |
| 2025-12-19 |
1.5410 USD |
23,448.0720 |
1.4443 USD |
1.4288 USD |
1.5490 USD |
1.5410 USD |
| 2025-12-18 |
1.4493 USD |
30,400.9180 |
1.4852 USD |
1.4313 USD |
1.5253 USD |
1.4493 USD |
| 2025-12-17 |
1.4900 USD |
41,788.3370 |
1.5965 USD |
1.4711 USD |
1.6047 USD |
1.4900 USD |
| 2025-12-16 |
1.5765 USD |
27,694.7260 |
1.5923 USD |
1.5595 USD |
1.6001 USD |
1.5765 USD |
| 2025-12-15 |
1.5820 USD |
24,738.4070 |
1.6308 USD |
1.5665 USD |
1.6695 USD |
1.5820 USD |
| 2025-12-14 |
1.6433 USD |
13,683.7450 |
1.7257 USD |
1.6364 USD |
1.7327 USD |
1.6433 USD |
| 2025-12-13 |
1.7218 USD |
4,587.2560 |
1.7024 USD |
1.6930 USD |
1.7320 USD |
1.7218 USD |
| 2025-12-12 |
1.6855 USD |
13,808.6980 |
1.7380 USD |
1.6656 USD |
1.7514 USD |
1.6855 USD |
| 2025-12-11 |
1.7388 USD |
18,409.3440 |
1.7642 USD |
1.6942 USD |
1.7642 USD |
1.7388 USD |
| 2025-12-10 |
1.7893 USD |
28,570.6010 |
1.7807 USD |
1.7528 USD |
1.8223 USD |
1.7893 USD |
| 2025-12-09 |
1.7779 USD |
23,489.3590 |
1.7296 USD |
1.7132 USD |
1.8235 USD |
1.7779 USD |
| 2025-12-08 |
1.7343 USD |
29,052.1930 |
1.7205 USD |
1.7152 USD |
1.7810 USD |
1.7343 USD |
| 2025-12-07 |
1.7401 USD |
41,039.9470 |
1.7511 USD |
1.6765 USD |
1.7771 USD |
1.7401 USD |
| 2025-12-06 |
1.7450 USD |
10,273.8990 |
1.7088 USD |
1.7032 USD |
1.7602 USD |
1.7450 USD |
| 2025-12-05 |
1.7068 USD |
30,935.7270 |
1.7174 USD |
1.6646 USD |
1.7896 USD |
1.7068 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 |