Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-07 |
13.8580 USD |
151,873.5020 |
13.5870 USD |
13.2200 USD |
14.8710 USD |
13.8580 USD |
| 2021-10-06 |
13.5090 USD |
119,517.7730 |
13.7030 USD |
13.1320 USD |
14.1390 USD |
13.5090 USD |
| 2021-10-05 |
13.6400 USD |
143,498.5280 |
13.0060 USD |
12.9640 USD |
14.5940 USD |
13.6400 USD |
| 2021-10-04 |
13.0460 USD |
71,544.7920 |
13.3290 USD |
12.7750 USD |
13.3570 USD |
13.0460 USD |
| 2021-10-03 |
13.3290 USD |
92,594.5010 |
13.2490 USD |
13.1410 USD |
13.9400 USD |
13.3290 USD |
| 2021-10-02 |
13.2600 USD |
78,697.1020 |
13.2760 USD |
13.0390 USD |
13.8130 USD |
13.2600 USD |
| 2021-10-01 |
13.2330 USD |
140,913.5090 |
12.5470 USD |
12.4350 USD |
13.8530 USD |
13.2330 USD |
| 2021-09-30 |
12.4850 USD |
55,967.9130 |
12.2810 USD |
12.2480 USD |
12.7350 USD |
12.4850 USD |
| 2021-09-29 |
12.2140 USD |
101,637.6690 |
12.5530 USD |
12.0700 USD |
13.2720 USD |
12.2140 USD |
| 2021-09-28 |
12.3990 USD |
261,521.3270 |
11.9990 USD |
11.9130 USD |
14.4500 USD |
12.3990 USD |
| 2021-09-27 |
12.0250 USD |
64,615.1520 |
12.2270 USD |
11.9300 USD |
12.7750 USD |
12.0250 USD |
| 2021-09-26 |
12.1500 USD |
114,289.8520 |
12.7590 USD |
11.2770 USD |
12.7750 USD |
12.1500 USD |
| 2021-09-25 |
12.7170 USD |
160,769.8300 |
12.7050 USD |
12.1130 USD |
13.8330 USD |
12.7170 USD |
| 2021-09-24 |
12.7030 USD |
108,920.1480 |
13.9100 USD |
11.8530 USD |
13.9770 USD |
12.7030 USD |
| 2021-09-23 |
13.9340 USD |
129,870.5960 |
13.6490 USD |
13.4910 USD |
14.6400 USD |
13.9340 USD |
| 2021-09-22 |
13.6610 USD |
274,221.3350 |
12.2380 USD |
12.0640 USD |
15.3880 USD |
13.6610 USD |
| 2021-09-21 |
12.3270 USD |
118,475.0970 |
13.2190 USD |
12.0040 USD |
13.6570 USD |
12.3270 USD |
| 2021-09-20 |
13.0550 USD |
230,684.8820 |
14.9740 USD |
12.5490 USD |
15.5530 USD |
13.0550 USD |
| 2021-09-19 |
14.9860 USD |
442,472.1330 |
14.8040 USD |
14.5010 USD |
18.3200 USD |
14.9860 USD |
| 2021-09-18 |
14.8490 USD |
122,265.6060 |
14.5520 USD |
14.3940 USD |
15.7240 USD |
14.8490 USD |
| 2021-09-17 |
14.8370 USD |
91,957.2580 |
14.7340 USD |
14.1810 USD |
14.9960 USD |
14.8370 USD |
| 2021-09-16 |
14.7030 USD |
164,836.4090 |
15.8060 USD |
14.5080 USD |
17.3630 USD |
14.7030 USD |
| 2021-09-15 |
15.5300 USD |
118,755.0440 |
15.2430 USD |
14.8110 USD |
15.6220 USD |
15.5300 USD |
| 2021-09-14 |
15.0880 USD |
103,305.5980 |
14.5560 USD |
14.4910 USD |
15.6990 USD |
15.0880 USD |
| 2021-09-13 |
14.5090 USD |
93,954.5260 |
15.5040 USD |
13.7140 USD |
15.7000 USD |
14.5090 USD |
| 2021-09-12 |
15.5750 USD |
125,426.8530 |
14.5460 USD |
14.3560 USD |
16.0040 USD |
15.5750 USD |
| 2021-09-11 |
14.5350 USD |
78,548.4510 |
14.4570 USD |
14.3540 USD |
15.4260 USD |
14.5350 USD |
| 2021-09-10 |
14.3550 USD |
197,964.3140 |
16.0620 USD |
14.0080 USD |
17.3300 USD |
14.3550 USD |
| 2021-09-09 |
15.9080 USD |
249,489.5400 |
15.3520 USD |
14.8300 USD |
16.6700 USD |
15.9080 USD |
| 2021-09-08 |
15.3030 USD |
215,903.4770 |
15.4510 USD |
13.9210 USD |
16.1960 USD |
15.3030 USD |
| 2021-09-07 |
15.3430 USD |
248,309.7910 |
18.4000 USD |
15.0000 USD |
18.7760 USD |
15.3430 USD |
| 2021-09-06 |
18.4020 USD |
187,342.0680 |
18.9340 USD |
18.3190 USD |
19.9060 USD |
18.4020 USD |
| 2021-09-05 |
18.9070 USD |
185,728.7730 |
18.1510 USD |
17.8500 USD |
19.2200 USD |
18.9070 USD |
| 2021-09-04 |
18.1680 USD |
124,898.6980 |
18.1790 USD |
17.7840 USD |
18.3150 USD |
18.1680 USD |
| 2021-09-03 |
18.0600 USD |
96,065.7860 |
18.1690 USD |
17.8420 USD |
18.6670 USD |
18.0600 USD |
| 2021-09-02 |
18.1600 USD |
97,150.2190 |
18.2890 USD |
18.1430 USD |
18.9550 USD |
18.1600 USD |
| 2021-09-01 |
18.0490 USD |
92,441.7020 |
17.8650 USD |
17.2350 USD |
18.4720 USD |
18.0490 USD |
| 2021-08-31 |
17.8710 USD |
129,077.6320 |
17.7130 USD |
17.5790 USD |
19.0750 USD |
17.8710 USD |
| 2021-08-30 |
18.0900 USD |
117,477.5690 |
18.7070 USD |
17.9480 USD |
19.0090 USD |
18.0900 USD |
| 2021-08-29 |
18.5770 USD |
87,301.6310 |
19.1490 USD |
18.3290 USD |
19.2930 USD |
18.5770 USD |
| 2021-08-28 |
19.0350 USD |
138,455.2460 |
20.1030 USD |
18.8140 USD |
20.3420 USD |
19.0350 USD |
| 2021-08-27 |
20.0000 USD |
158,145.3380 |
19.3290 USD |
18.3350 USD |
21.9000 USD |
20.0000 USD |
| 2021-08-26 |
19.4800 USD |
281,958.4380 |
20.5400 USD |
18.2110 USD |
21.9240 USD |
19.4800 USD |
| 2021-08-25 |
20.6140 USD |
566,666.7850 |
17.5900 USD |
17.3500 USD |
23.2320 USD |
20.6140 USD |
| 2021-08-24 |
17.7680 USD |
189,848.6670 |
18.7880 USD |
17.6460 USD |
19.8100 USD |
17.7680 USD |
| 2021-08-23 |
18.7410 USD |
194,191.6300 |
17.3110 USD |
17.3090 USD |
19.0000 USD |
18.7410 USD |
| 2021-08-22 |
17.3220 USD |
101,081.5860 |
17.0550 USD |
16.9630 USD |
17.8360 USD |
17.3220 USD |
| 2021-08-21 |
17.1610 USD |
133,876.5510 |
17.8010 USD |
17.0550 USD |
18.2470 USD |
17.1610 USD |
| 2021-08-20 |
17.6990 USD |
116,714.5160 |
17.6040 USD |
17.4100 USD |
17.9760 USD |
17.6990 USD |
| 2021-08-19 |
17.5870 USD |
144,959.0850 |
16.3090 USD |
16.1240 USD |
17.7610 USD |
17.5870 USD |