Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
3.3000 USD |
6,417.6090 |
3.2000 USD |
3.2000 USD |
3.3300 USD |
3.3000 USD |
| 2023-03-25 |
3.2100 USD |
5,962.6670 |
3.2400 USD |
3.1900 USD |
3.2600 USD |
3.2100 USD |
| 2023-03-24 |
3.2300 USD |
10,922.1350 |
3.4200 USD |
3.1900 USD |
3.4200 USD |
3.2300 USD |
| 2023-03-23 |
3.3700 USD |
23,784.4370 |
3.2800 USD |
3.2700 USD |
3.4700 USD |
3.3700 USD |
| 2023-03-22 |
3.2300 USD |
18,155.1370 |
3.4100 USD |
3.1900 USD |
3.4300 USD |
3.2300 USD |
| 2023-03-21 |
3.4100 USD |
20,455.9120 |
3.3300 USD |
3.2200 USD |
3.4800 USD |
3.4100 USD |
| 2023-03-20 |
3.3600 USD |
32,531.4680 |
3.5100 USD |
3.3600 USD |
3.5400 USD |
3.3600 USD |
| 2023-03-19 |
3.5200 USD |
47,336.3760 |
3.6100 USD |
3.5000 USD |
3.6900 USD |
3.5200 USD |
| 2023-03-18 |
3.6200 USD |
39,391.1300 |
3.7700 USD |
3.6100 USD |
3.8200 USD |
3.6200 USD |
| 2023-03-17 |
3.7000 USD |
41,771.4240 |
3.5300 USD |
3.5300 USD |
3.7400 USD |
3.7000 USD |
| 2023-03-16 |
3.5100 USD |
14,886.3860 |
3.4300 USD |
3.4200 USD |
3.5300 USD |
3.5100 USD |
| 2023-03-15 |
3.4300 USD |
21,507.2840 |
3.6000 USD |
3.3700 USD |
3.7200 USD |
3.4300 USD |
| 2023-03-14 |
3.6000 USD |
45,508.8760 |
3.5900 USD |
3.4500 USD |
3.7400 USD |
3.6000 USD |
| 2023-03-13 |
3.5700 USD |
66,658.0170 |
3.5300 USD |
3.3200 USD |
3.6600 USD |
3.5700 USD |
| 2023-03-12 |
3.4800 USD |
59,687.2240 |
3.2000 USD |
3.1900 USD |
3.5200 USD |
3.4800 USD |
| 2023-03-11 |
3.2200 USD |
55,540.5270 |
3.2500 USD |
2.9800 USD |
3.3500 USD |
3.2200 USD |
| 2023-03-10 |
3.2600 USD |
28,174.7160 |
3.2200 USD |
3.0200 USD |
3.2900 USD |
3.2600 USD |
| 2023-03-09 |
3.2200 USD |
26,761.7470 |
3.5000 USD |
3.1700 USD |
3.5600 USD |
3.2200 USD |
| 2023-03-08 |
3.5200 USD |
31,014.5800 |
3.7100 USD |
3.5000 USD |
3.7300 USD |
3.5200 USD |
| 2023-03-07 |
3.7100 USD |
52,156.2160 |
3.9200 USD |
3.6400 USD |
3.9900 USD |
3.7100 USD |
| 2023-03-06 |
3.9200 USD |
19,846.5130 |
4.0600 USD |
3.9100 USD |
4.1000 USD |
3.9200 USD |
| 2023-03-05 |
4.0600 USD |
23,519.2150 |
4.0900 USD |
4.0000 USD |
4.1200 USD |
4.0600 USD |
| 2023-03-04 |
4.0900 USD |
13,664.5880 |
4.0500 USD |
4.0400 USD |
4.2600 USD |
4.0900 USD |
| 2023-03-03 |
4.0300 USD |
38,630.9320 |
4.4500 USD |
4.0200 USD |
4.4600 USD |
4.0300 USD |
| 2023-03-02 |
4.4600 USD |
17,860.1930 |
4.5500 USD |
4.4000 USD |
4.5800 USD |
4.4600 USD |
| 2023-03-01 |
4.5400 USD |
30,881.3780 |
4.3900 USD |
4.3800 USD |
4.6100 USD |
4.5400 USD |
| 2023-02-28 |
4.3800 USD |
20,933.0710 |
4.5000 USD |
4.3800 USD |
4.5100 USD |
4.3800 USD |
| 2023-02-27 |
4.4800 USD |
17,093.4200 |
4.4400 USD |
4.3900 USD |
4.5100 USD |
4.4800 USD |
| 2023-02-26 |
4.4400 USD |
20,212.1570 |
4.3700 USD |
4.3000 USD |
4.5100 USD |
4.4400 USD |
| 2023-02-25 |
4.3400 USD |
26,708.3630 |
4.3700 USD |
4.2700 USD |
4.4700 USD |
4.3400 USD |
| 2023-02-24 |
4.3800 USD |
31,784.9310 |
4.5900 USD |
4.3600 USD |
4.7000 USD |
4.3800 USD |
| 2023-02-23 |
4.6500 USD |
70,452.6180 |
4.4900 USD |
4.3600 USD |
4.7200 USD |
4.6500 USD |
| 2023-02-22 |
4.4700 USD |
34,063.5090 |
4.7100 USD |
4.3400 USD |
4.7400 USD |
4.4700 USD |
| 2023-02-21 |
4.6900 USD |
278,557.0400 |
4.5700 USD |
4.5100 USD |
5.3500 USD |
4.6900 USD |
| 2023-02-20 |
4.5600 USD |
117,379.1870 |
4.1200 USD |
4.0600 USD |
4.8900 USD |
4.5600 USD |
| 2023-02-19 |
4.1100 USD |
60,123.8650 |
4.3400 USD |
4.1000 USD |
4.5800 USD |
4.1100 USD |
| 2023-02-18 |
4.3600 USD |
51,661.5240 |
4.5400 USD |
4.2700 USD |
4.6200 USD |
4.3600 USD |
| 2023-02-17 |
4.5000 USD |
106,630.9360 |
3.9000 USD |
3.9000 USD |
4.5100 USD |
4.5000 USD |
| 2023-02-16 |
3.9700 USD |
52,181.1660 |
4.0300 USD |
3.9300 USD |
4.2400 USD |
3.9700 USD |
| 2023-02-15 |
4.0300 USD |
35,167.6270 |
3.8300 USD |
3.8000 USD |
4.0800 USD |
4.0300 USD |
| 2023-02-14 |
3.8400 USD |
45,214.5570 |
3.7900 USD |
3.7900 USD |
4.0000 USD |
3.8400 USD |
| 2023-02-13 |
3.7800 USD |
56,984.1930 |
3.7700 USD |
3.5800 USD |
3.8500 USD |
3.7800 USD |
| 2023-02-12 |
3.7700 USD |
14,268.0160 |
3.8200 USD |
3.7500 USD |
3.9100 USD |
3.7700 USD |
| 2023-02-11 |
3.8200 USD |
35,166.3510 |
3.7100 USD |
3.6100 USD |
3.8200 USD |
3.8200 USD |
| 2023-02-10 |
3.7400 USD |
47,202.5390 |
3.8800 USD |
3.7100 USD |
3.9200 USD |
3.7400 USD |
| 2023-02-09 |
3.8500 USD |
457,599.5250 |
4.3200 USD |
3.8400 USD |
5.0400 USD |
3.8500 USD |
| 2023-02-08 |
4.3300 USD |
100,301.6790 |
4.0900 USD |
3.9700 USD |
4.3600 USD |
4.3300 USD |
| 2023-02-07 |
4.0900 USD |
138,205.7400 |
3.8500 USD |
3.8100 USD |
4.3100 USD |
4.0900 USD |
| 2023-02-06 |
3.8400 USD |
56,136.9540 |
3.6900 USD |
3.4800 USD |
3.9200 USD |
3.8400 USD |
| 2023-02-05 |
3.7100 USD |
105,113.7320 |
3.6500 USD |
3.5800 USD |
3.9800 USD |
3.7100 USD |