Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-13 |
16.2970 USD |
104,321.1010 |
15.7880 USD |
15.5000 USD |
16.8670 USD |
16.2970 USD |
| 2021-06-12 |
15.8000 USD |
311,080.8060 |
14.7760 USD |
14.0000 USD |
18.2470 USD |
15.8000 USD |
| 2021-06-11 |
15.0330 USD |
230,846.5880 |
16.4200 USD |
14.9000 USD |
17.2510 USD |
15.0330 USD |
| 2021-06-10 |
16.6550 USD |
262,626.2980 |
17.7360 USD |
16.1170 USD |
21.0000 USD |
16.6550 USD |
| 2021-06-09 |
17.6500 USD |
136,150.3050 |
17.8520 USD |
16.5010 USD |
18.8990 USD |
17.6500 USD |
| 2021-06-08 |
17.8440 USD |
190,752.7230 |
17.5480 USD |
16.0590 USD |
20.2230 USD |
17.8440 USD |
| 2021-06-07 |
17.5800 USD |
135,136.8380 |
19.9690 USD |
16.3760 USD |
20.5810 USD |
17.5800 USD |
| 2021-06-06 |
19.9500 USD |
73,375.3130 |
19.9360 USD |
19.8510 USD |
20.4760 USD |
19.9500 USD |
| 2021-06-05 |
19.8320 USD |
129,829.6980 |
20.5830 USD |
19.7800 USD |
21.7580 USD |
19.8320 USD |
| 2021-06-04 |
20.5950 USD |
177,102.1100 |
22.1900 USD |
19.6250 USD |
22.2430 USD |
20.5950 USD |
| 2021-06-03 |
22.1930 USD |
152,148.0570 |
21.9000 USD |
21.6350 USD |
22.9310 USD |
22.1930 USD |
| 2021-06-02 |
21.9440 USD |
127,988.2580 |
21.9450 USD |
21.5000 USD |
22.6310 USD |
21.9440 USD |
| 2021-06-01 |
21.9710 USD |
134,971.5730 |
23.5340 USD |
21.6210 USD |
23.7240 USD |
21.9710 USD |
| 2021-05-31 |
23.4810 USD |
266,514.0220 |
21.9930 USD |
20.5010 USD |
24.3890 USD |
23.4810 USD |
| 2021-05-30 |
21.3310 USD |
402,123.7380 |
22.8100 USD |
20.3010 USD |
22.8600 USD |
21.3310 USD |
| 2021-05-29 |
22.3930 USD |
764,936.1720 |
19.4500 USD |
19.0020 USD |
26.9870 USD |
22.3930 USD |
| 2021-05-28 |
19.2590 USD |
500,273.4580 |
23.3180 USD |
18.3860 USD |
24.9180 USD |
19.2590 USD |
| 2021-05-27 |
22.6110 USD |
707,220.5490 |
19.6910 USD |
18.0770 USD |
26.0800 USD |
22.6110 USD |
| 2021-05-26 |
19.7680 USD |
426,486.7270 |
18.0600 USD |
18.0000 USD |
21.0770 USD |
19.7680 USD |
| 2021-05-25 |
18.0540 USD |
191,270.4520 |
18.9800 USD |
16.7150 USD |
19.9290 USD |
18.0540 USD |
| 2021-05-24 |
19.0000 USD |
265,751.2070 |
15.8800 USD |
15.1080 USD |
19.9110 USD |
19.0000 USD |
| 2021-05-23 |
15.9960 USD |
233,521.3070 |
19.0410 USD |
13.6210 USD |
19.2080 USD |
15.9960 USD |
| 2021-05-22 |
19.2750 USD |
198,465.4360 |
19.4600 USD |
18.0320 USD |
21.0000 USD |
19.2750 USD |
| 2021-05-21 |
19.6080 USD |
265,115.8760 |
21.3750 USD |
17.5980 USD |
22.6430 USD |
19.6080 USD |
| 2021-05-20 |
21.4450 USD |
526,176.0320 |
19.4350 USD |
17.1880 USD |
24.8500 USD |
21.4450 USD |
| 2021-05-19 |
20.1240 USD |
662,269.9660 |
28.9350 USD |
14.0040 USD |
29.2300 USD |
20.1240 USD |
| 2021-05-18 |
28.9710 USD |
296,503.5560 |
30.4470 USD |
28.6210 USD |
31.2900 USD |
28.9710 USD |
| 2021-05-17 |
29.9900 USD |
600,395.7770 |
29.6900 USD |
28.1010 USD |
33.3490 USD |
29.9900 USD |
| 2021-05-16 |
29.3500 USD |
547,098.2100 |
29.2350 USD |
27.9460 USD |
35.9870 USD |
29.3500 USD |
| 2021-05-15 |
29.7490 USD |
238,653.9750 |
30.6560 USD |
28.3520 USD |
30.9360 USD |
29.7490 USD |
| 2021-05-14 |
30.7420 USD |
300,697.7390 |
30.2060 USD |
30.0350 USD |
33.2720 USD |
30.7420 USD |
| 2021-05-13 |
30.0280 USD |
348,814.6500 |
27.7210 USD |
27.0270 USD |
31.5950 USD |
30.0280 USD |
| 2021-05-12 |
29.2520 USD |
401,674.6210 |
33.1440 USD |
29.0100 USD |
34.9220 USD |
29.2520 USD |
| 2021-05-11 |
33.2420 USD |
586,704.7880 |
32.4410 USD |
29.7950 USD |
36.9990 USD |
33.2420 USD |
| 2021-05-10 |
32.3830 USD |
614,143.3570 |
35.8510 USD |
31.0000 USD |
39.0000 USD |
32.3830 USD |
| 2021-05-09 |
35.8550 USD |
469,300.0620 |
36.3440 USD |
34.2960 USD |
39.9690 USD |
35.8550 USD |
| 2021-05-08 |
36.4400 USD |
323,244.0120 |
35.9880 USD |
35.6780 USD |
38.3610 USD |
36.4400 USD |
| 2021-05-07 |
35.3020 USD |
595,495.1080 |
35.2270 USD |
34.0100 USD |
41.8090 USD |
35.3020 USD |
| 2021-05-06 |
35.1680 USD |
612,594.0810 |
37.8800 USD |
35.0200 USD |
38.0880 USD |
35.1680 USD |
| 2021-05-05 |
37.7080 USD |
543,704.1710 |
37.0710 USD |
37.0300 USD |
39.8000 USD |
37.7080 USD |
| 2021-05-04 |
37.2200 USD |
533,007.1750 |
42.1560 USD |
37.0000 USD |
42.4970 USD |
37.2200 USD |
| 2021-05-03 |
42.1240 USD |
549,472.1970 |
44.0000 USD |
41.0000 USD |
46.7700 USD |
42.1240 USD |
| 2021-05-02 |
43.9690 USD |
333,063.1880 |
41.5130 USD |
41.0100 USD |
44.9500 USD |
43.9690 USD |
| 2021-05-01 |
41.7000 USD |
388,022.3860 |
43.8010 USD |
40.4510 USD |
43.8730 USD |
41.7000 USD |
| 2021-04-30 |
43.8850 USD |
1,279,265.9030 |
36.3280 USD |
36.3020 USD |
46.5000 USD |
43.8850 USD |
| 2021-04-29 |
36.5360 USD |
503,956.9870 |
33.3450 USD |
32.3160 USD |
37.6000 USD |
36.5360 USD |
| 2021-04-28 |
33.3680 USD |
627,089.3940 |
34.9650 USD |
32.0000 USD |
36.7490 USD |
33.3680 USD |
| 2021-04-27 |
34.9730 USD |
518,861.8280 |
35.9440 USD |
34.0100 USD |
38.6830 USD |
34.9730 USD |
| 2021-04-26 |
35.9710 USD |
478,162.2810 |
33.9800 USD |
33.9110 USD |
38.0000 USD |
35.9710 USD |
| 2021-04-25 |
33.9720 USD |
594,971.3410 |
38.2010 USD |
32.7800 USD |
39.5000 USD |
33.9720 USD |