Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-02 |
15.0470 USD |
78,367.3190 |
15.1600 USD |
14.7750 USD |
15.3620 USD |
15.0470 USD |
| 2021-08-01 |
15.1260 USD |
111,835.7210 |
15.7490 USD |
15.0000 USD |
16.3150 USD |
15.1260 USD |
| 2021-07-31 |
15.9060 USD |
116,881.1610 |
15.7020 USD |
15.3100 USD |
16.0930 USD |
15.9060 USD |
| 2021-07-30 |
15.4860 USD |
154,867.8630 |
15.5210 USD |
14.5800 USD |
16.2460 USD |
15.4860 USD |
| 2021-07-29 |
15.4980 USD |
90,140.7720 |
15.6650 USD |
15.1030 USD |
15.8140 USD |
15.4980 USD |
| 2021-07-28 |
15.6260 USD |
116,117.7070 |
16.2900 USD |
15.1920 USD |
16.3020 USD |
15.6260 USD |
| 2021-07-27 |
16.1310 USD |
189,624.6110 |
15.7080 USD |
14.9480 USD |
16.6830 USD |
16.1310 USD |
| 2021-07-26 |
15.8100 USD |
209,725.3290 |
16.5010 USD |
15.6270 USD |
17.7400 USD |
15.8100 USD |
| 2021-07-25 |
16.4670 USD |
114,288.9920 |
15.9850 USD |
15.3760 USD |
16.5880 USD |
16.4670 USD |
| 2021-07-24 |
15.8550 USD |
183,363.3430 |
15.7770 USD |
15.5000 USD |
16.7700 USD |
15.8550 USD |
| 2021-07-23 |
15.7570 USD |
419,599.7390 |
14.3170 USD |
14.2960 USD |
17.1830 USD |
15.7570 USD |
| 2021-07-22 |
14.2780 USD |
148,892.6390 |
13.8440 USD |
13.6860 USD |
15.0000 USD |
14.2780 USD |
| 2021-07-21 |
13.7770 USD |
212,709.1710 |
12.7990 USD |
12.5930 USD |
14.4990 USD |
13.7770 USD |
| 2021-07-20 |
12.8560 USD |
213,628.7780 |
13.6400 USD |
12.5800 USD |
13.7270 USD |
12.8560 USD |
| 2021-07-19 |
13.6580 USD |
125,615.8360 |
14.4360 USD |
13.3600 USD |
14.7540 USD |
13.6580 USD |
| 2021-07-18 |
14.5030 USD |
220,247.6670 |
15.4750 USD |
14.3870 USD |
16.5000 USD |
14.5030 USD |
| 2021-07-17 |
15.2180 USD |
496,189.3380 |
14.0950 USD |
13.4900 USD |
16.9000 USD |
15.2180 USD |
| 2021-07-16 |
14.0900 USD |
146,764.6770 |
15.7080 USD |
14.0290 USD |
15.8150 USD |
14.0900 USD |
| 2021-07-15 |
15.6680 USD |
137,140.4990 |
17.3910 USD |
15.2740 USD |
17.4920 USD |
15.6680 USD |
| 2021-07-14 |
17.3620 USD |
138,772.8020 |
17.1120 USD |
16.1490 USD |
17.8780 USD |
17.3620 USD |
| 2021-07-13 |
17.1530 USD |
130,126.5420 |
18.1400 USD |
17.0000 USD |
18.6950 USD |
17.1530 USD |
| 2021-07-12 |
18.2320 USD |
147,854.4710 |
19.1240 USD |
17.6600 USD |
19.2680 USD |
18.2320 USD |
| 2021-07-11 |
19.1330 USD |
146,362.9070 |
19.5430 USD |
18.9210 USD |
20.5000 USD |
19.1330 USD |
| 2021-07-10 |
19.6580 USD |
358,527.1770 |
18.2940 USD |
18.2940 USD |
20.9220 USD |
19.6580 USD |
| 2021-07-09 |
18.5540 USD |
392,320.5290 |
18.4700 USD |
17.3850 USD |
19.8040 USD |
18.5540 USD |
| 2021-07-08 |
18.8520 USD |
1,250,470.3210 |
17.8950 USD |
17.5000 USD |
23.4310 USD |
18.8520 USD |
| 2021-07-07 |
18.1080 USD |
593,349.2510 |
16.4510 USD |
16.2740 USD |
19.8580 USD |
18.1080 USD |
| 2021-07-06 |
16.4550 USD |
133,749.7280 |
16.1800 USD |
16.0730 USD |
17.4550 USD |
16.4550 USD |
| 2021-07-05 |
16.2570 USD |
145,059.1110 |
16.9110 USD |
16.0020 USD |
16.9110 USD |
16.2570 USD |
| 2021-07-04 |
16.7780 USD |
185,073.8190 |
17.0570 USD |
16.5180 USD |
17.9230 USD |
16.7780 USD |
| 2021-07-03 |
16.8810 USD |
405,600.7540 |
18.1050 USD |
16.8250 USD |
18.7750 USD |
16.8810 USD |
| 2021-07-02 |
18.1920 USD |
1,180,196.9580 |
14.2110 USD |
13.6370 USD |
19.8870 USD |
18.1920 USD |
| 2021-07-01 |
13.7660 USD |
228,082.1720 |
15.4600 USD |
13.5320 USD |
15.5440 USD |
13.7660 USD |
| 2021-06-30 |
15.4720 USD |
199,430.5390 |
16.4280 USD |
14.5000 USD |
16.6020 USD |
15.4720 USD |
| 2021-06-29 |
16.6520 USD |
251,797.0540 |
17.2130 USD |
16.4530 USD |
17.9850 USD |
16.6520 USD |
| 2021-06-28 |
16.8710 USD |
539,895.9820 |
19.0240 USD |
16.0230 USD |
19.1020 USD |
16.8710 USD |
| 2021-06-27 |
18.7490 USD |
1,827,248.1260 |
13.3690 USD |
12.7060 USD |
23.9900 USD |
18.7490 USD |
| 2021-06-26 |
13.4870 USD |
1,023,535.6760 |
10.3440 USD |
9.7220 USD |
17.6010 USD |
13.4870 USD |
| 2021-06-25 |
10.3480 USD |
104,550.8040 |
11.6500 USD |
10.2160 USD |
11.8550 USD |
10.3480 USD |
| 2021-06-24 |
11.5620 USD |
89,450.5760 |
11.5490 USD |
11.0200 USD |
12.6730 USD |
11.5620 USD |
| 2021-06-23 |
11.4630 USD |
156,535.5950 |
10.6810 USD |
10.2640 USD |
12.4590 USD |
11.4630 USD |
| 2021-06-22 |
10.6740 USD |
304,800.9940 |
11.4050 USD |
9.6250 USD |
12.2890 USD |
10.6740 USD |
| 2021-06-21 |
11.5000 USD |
144,021.4110 |
14.9810 USD |
11.3500 USD |
15.0790 USD |
11.5000 USD |
| 2021-06-20 |
14.8480 USD |
77,538.1260 |
15.0780 USD |
14.0250 USD |
15.5490 USD |
14.8480 USD |
| 2021-06-19 |
15.0640 USD |
195,756.5530 |
14.8860 USD |
14.3230 USD |
16.9980 USD |
15.0640 USD |
| 2021-06-18 |
14.8550 USD |
100,827.3000 |
16.1340 USD |
14.5450 USD |
16.1800 USD |
14.8550 USD |
| 2021-06-17 |
16.0500 USD |
97,992.6900 |
15.9800 USD |
15.8240 USD |
17.4410 USD |
16.0500 USD |
| 2021-06-16 |
16.0930 USD |
248,932.0690 |
16.4020 USD |
15.8400 USD |
18.3000 USD |
16.0930 USD |
| 2021-06-15 |
16.4970 USD |
89,595.9250 |
16.5990 USD |
16.2650 USD |
17.1260 USD |
16.4970 USD |
| 2021-06-14 |
16.6260 USD |
79,205.2260 |
16.3520 USD |
16.2320 USD |
17.1730 USD |
16.6260 USD |