Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
4.2400 USD |
109,189.9470 |
4.5800 USD |
3.9900 USD |
4.6000 USD |
4.2400 USD |
| 2024-03-04 |
4.5800 USD |
63,781.4980 |
4.6300 USD |
4.4900 USD |
4.6700 USD |
4.5800 USD |
| 2024-03-03 |
4.6400 USD |
58,434.1860 |
4.6900 USD |
4.4800 USD |
4.7500 USD |
4.6400 USD |
| 2024-03-02 |
4.7000 USD |
102,349.4800 |
4.5300 USD |
4.4500 USD |
4.7600 USD |
4.7000 USD |
| 2024-03-01 |
4.5200 USD |
83,241.0600 |
4.2400 USD |
4.2200 USD |
4.5600 USD |
4.5200 USD |
| 2024-02-29 |
4.2400 USD |
69,318.6680 |
4.2300 USD |
4.1400 USD |
4.4000 USD |
4.2400 USD |
| 2024-02-28 |
4.1400 USD |
157,439.4860 |
4.1900 USD |
3.9400 USD |
4.6600 USD |
4.1400 USD |
| 2024-02-27 |
4.1800 USD |
127,315.5950 |
4.2400 USD |
4.0600 USD |
4.3600 USD |
4.1800 USD |
| 2024-02-26 |
4.2400 USD |
201,297.9600 |
4.1400 USD |
4.0500 USD |
4.7700 USD |
4.2400 USD |
| 2024-02-25 |
4.1700 USD |
82,607.1390 |
4.2100 USD |
4.1200 USD |
4.4000 USD |
4.1700 USD |
| 2024-02-24 |
4.1700 USD |
141,179.1150 |
3.9400 USD |
3.8900 USD |
4.2500 USD |
4.1700 USD |
| 2024-02-23 |
3.8700 USD |
152,420.2900 |
3.7700 USD |
3.7600 USD |
4.1000 USD |
3.8700 USD |
| 2024-02-22 |
3.7600 USD |
95,522.1860 |
3.6600 USD |
3.6200 USD |
3.8800 USD |
3.7600 USD |
| 2024-02-21 |
3.6500 USD |
56,358.7490 |
3.7000 USD |
3.5300 USD |
3.7200 USD |
3.6500 USD |
| 2024-02-20 |
3.7100 USD |
118,003.6670 |
3.7500 USD |
3.6000 USD |
3.7900 USD |
3.7100 USD |
| 2024-02-19 |
3.7400 USD |
83,614.6050 |
3.7800 USD |
3.6800 USD |
3.8500 USD |
3.7400 USD |
| 2024-02-18 |
3.8200 USD |
58,144.6630 |
3.7700 USD |
3.7400 USD |
3.8500 USD |
3.8200 USD |
| 2024-02-17 |
3.7800 USD |
317,049.7880 |
3.6900 USD |
3.6200 USD |
4.0300 USD |
3.7800 USD |
| 2024-02-16 |
3.7200 USD |
773,678.5110 |
3.4900 USD |
3.4200 USD |
4.4300 USD |
3.7200 USD |
| 2024-02-15 |
3.5000 USD |
49,021.4850 |
3.3800 USD |
3.3500 USD |
3.5000 USD |
3.5000 USD |
| 2024-02-14 |
3.3700 USD |
37,677.2690 |
3.2700 USD |
3.2400 USD |
3.3900 USD |
3.3700 USD |
| 2024-02-13 |
3.2700 USD |
42,657.8370 |
3.3300 USD |
3.2100 USD |
3.3400 USD |
3.2700 USD |
| 2024-02-12 |
3.3000 USD |
58,747.2010 |
3.2400 USD |
3.1800 USD |
3.3300 USD |
3.3000 USD |
| 2024-02-11 |
3.2300 USD |
71,469.1910 |
3.3000 USD |
3.2100 USD |
3.4000 USD |
3.2300 USD |
| 2024-02-10 |
3.3300 USD |
47,867.6680 |
3.2500 USD |
3.2300 USD |
3.3800 USD |
3.3300 USD |
| 2024-02-09 |
3.2600 USD |
40,124.3300 |
3.1800 USD |
3.1800 USD |
3.2600 USD |
3.2600 USD |
| 2024-02-08 |
3.1800 USD |
20,302.3450 |
3.1800 USD |
3.1500 USD |
3.2000 USD |
3.1800 USD |
| 2024-02-07 |
3.1800 USD |
21,606.2610 |
3.1300 USD |
3.1100 USD |
3.2000 USD |
3.1800 USD |
| 2024-02-06 |
3.1400 USD |
34,487.8580 |
3.1500 USD |
3.1200 USD |
3.2100 USD |
3.1400 USD |
| 2024-02-05 |
3.1500 USD |
45,545.4260 |
3.1700 USD |
3.1100 USD |
3.2300 USD |
3.1500 USD |
| 2024-02-04 |
3.1700 USD |
35,568.3820 |
3.1600 USD |
3.1400 USD |
3.2200 USD |
3.1700 USD |
| 2024-02-03 |
3.1500 USD |
27,473.5620 |
3.1500 USD |
3.1300 USD |
3.2000 USD |
3.1500 USD |
| 2024-02-02 |
3.1600 USD |
11,946.3280 |
3.1500 USD |
3.1100 USD |
3.1900 USD |
3.1600 USD |
| 2024-02-01 |
3.1400 USD |
21,632.7920 |
3.0800 USD |
3.0300 USD |
3.1600 USD |
3.1400 USD |
| 2024-01-31 |
3.1000 USD |
43,006.3100 |
3.1800 USD |
3.0700 USD |
3.2800 USD |
3.1000 USD |
| 2024-01-30 |
3.2000 USD |
32,654.6450 |
3.2400 USD |
3.1900 USD |
3.3100 USD |
3.2000 USD |
| 2024-01-29 |
3.2400 USD |
47,479.3710 |
3.1800 USD |
3.1500 USD |
3.2900 USD |
3.2400 USD |
| 2024-01-28 |
3.1800 USD |
39,883.6270 |
3.2800 USD |
3.1700 USD |
3.3600 USD |
3.1800 USD |
| 2024-01-27 |
3.2700 USD |
19,869.2000 |
3.3100 USD |
3.2600 USD |
3.3500 USD |
3.2700 USD |
| 2024-01-26 |
3.3300 USD |
41,851.8600 |
3.2600 USD |
3.2000 USD |
3.3500 USD |
3.3300 USD |
| 2024-01-25 |
3.2600 USD |
89,120.4640 |
3.2400 USD |
3.1700 USD |
3.4200 USD |
3.2600 USD |
| 2024-01-24 |
3.2100 USD |
72,445.7220 |
3.2900 USD |
3.1900 USD |
3.4000 USD |
3.2100 USD |
| 2024-01-23 |
3.3300 USD |
352,481.7090 |
3.0800 USD |
3.0000 USD |
3.6900 USD |
3.3300 USD |
| 2024-01-22 |
3.0900 USD |
38,528.4580 |
3.2700 USD |
3.0800 USD |
3.2900 USD |
3.0900 USD |
| 2024-01-21 |
3.2500 USD |
59,635.7180 |
3.2900 USD |
3.2500 USD |
3.4700 USD |
3.2500 USD |
| 2024-01-20 |
3.3000 USD |
98,605.4250 |
3.4400 USD |
3.2400 USD |
3.7000 USD |
3.3000 USD |
| 2024-01-19 |
3.4500 USD |
297,278.7220 |
3.1900 USD |
3.0900 USD |
3.9000 USD |
3.4500 USD |
| 2024-01-18 |
3.1800 USD |
38,516.9000 |
3.4500 USD |
3.1100 USD |
3.4800 USD |
3.1800 USD |
| 2024-01-17 |
3.4100 USD |
24,932.8130 |
3.4300 USD |
3.3800 USD |
3.5000 USD |
3.4100 USD |
| 2024-01-16 |
3.4200 USD |
17,046.2370 |
3.4000 USD |
3.3400 USD |
3.4500 USD |
3.4200 USD |