Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
4.0600 USD |
27,004.7190 |
4.1900 USD |
4.0500 USD |
4.3400 USD |
4.0600 USD |
| 2022-10-26 |
4.1900 USD |
21,794.2750 |
4.1600 USD |
4.1600 USD |
4.3200 USD |
4.1900 USD |
| 2022-10-25 |
4.1500 USD |
11,327.2990 |
4.0400 USD |
4.0200 USD |
4.2100 USD |
4.1500 USD |
| 2022-10-24 |
4.0100 USD |
27,346.4870 |
4.1200 USD |
3.9600 USD |
4.1500 USD |
4.0100 USD |
| 2022-10-23 |
4.0900 USD |
13,842.5690 |
4.0400 USD |
3.9900 USD |
4.1300 USD |
4.0900 USD |
| 2022-10-22 |
4.0300 USD |
64,795.5830 |
4.0200 USD |
3.9700 USD |
4.5600 USD |
4.0300 USD |
| 2022-10-21 |
4.0200 USD |
12,236.5420 |
3.9500 USD |
3.8200 USD |
4.1100 USD |
4.0200 USD |
| 2022-10-20 |
3.9500 USD |
21,078.2790 |
4.0500 USD |
3.9200 USD |
4.1300 USD |
3.9500 USD |
| 2022-10-19 |
4.0600 USD |
14,380.4840 |
4.1300 USD |
4.0400 USD |
4.1400 USD |
4.0600 USD |
| 2022-10-18 |
4.1400 USD |
20,571.1330 |
4.1700 USD |
4.0900 USD |
4.3300 USD |
4.1400 USD |
| 2022-10-17 |
4.1600 USD |
70,562.7790 |
4.2400 USD |
4.0000 USD |
4.5300 USD |
4.1600 USD |
| 2022-10-16 |
4.2400 USD |
81,622.7790 |
4.1600 USD |
4.1300 USD |
4.5600 USD |
4.2400 USD |
| 2022-10-15 |
4.1300 USD |
13,794.6250 |
4.1100 USD |
4.0800 USD |
4.2300 USD |
4.1300 USD |
| 2022-10-14 |
4.0800 USD |
40,504.0430 |
4.1100 USD |
4.0300 USD |
4.2900 USD |
4.0800 USD |
| 2022-10-13 |
4.1200 USD |
47,229.3740 |
4.2900 USD |
3.7800 USD |
4.3200 USD |
4.1200 USD |
| 2022-10-12 |
4.2800 USD |
36,721.2750 |
4.2800 USD |
4.2500 USD |
4.5600 USD |
4.2800 USD |
| 2022-10-11 |
4.2800 USD |
37,904.8040 |
4.4700 USD |
4.2500 USD |
4.4700 USD |
4.2800 USD |
| 2022-10-10 |
4.5100 USD |
15,565.0510 |
4.5900 USD |
4.4900 USD |
4.6500 USD |
4.5100 USD |
| 2022-10-09 |
4.6000 USD |
40,694.8300 |
4.6700 USD |
4.5800 USD |
4.7900 USD |
4.6000 USD |
| 2022-10-08 |
4.6600 USD |
203,034.7830 |
4.7100 USD |
4.6500 USD |
5.2400 USD |
4.6600 USD |
| 2022-10-07 |
4.6900 USD |
14,430.5580 |
4.7000 USD |
4.6700 USD |
4.8500 USD |
4.6900 USD |
| 2022-10-06 |
4.6900 USD |
13,602.3930 |
4.7400 USD |
4.6800 USD |
4.8400 USD |
4.6900 USD |
| 2022-10-05 |
4.7400 USD |
40,463.1840 |
4.7600 USD |
4.6700 USD |
4.8500 USD |
4.7400 USD |
| 2022-10-04 |
4.7500 USD |
33,054.2220 |
4.6900 USD |
4.6600 USD |
4.9200 USD |
4.7500 USD |
| 2022-10-03 |
4.6800 USD |
41,473.8320 |
4.5500 USD |
4.5400 USD |
4.8100 USD |
4.6800 USD |
| 2022-10-02 |
4.5500 USD |
18,777.7720 |
4.7100 USD |
4.5500 USD |
4.7300 USD |
4.5500 USD |
| 2022-10-01 |
4.6800 USD |
31,161.6700 |
4.6900 USD |
4.6500 USD |
4.9000 USD |
4.6800 USD |
| 2022-09-30 |
4.6600 USD |
23,924.1650 |
4.6600 USD |
4.6100 USD |
4.8100 USD |
4.6600 USD |
| 2022-09-29 |
4.6600 USD |
25,092.3060 |
4.6800 USD |
4.5800 USD |
4.7700 USD |
4.6600 USD |
| 2022-09-28 |
4.6500 USD |
61,419.0300 |
4.7100 USD |
4.4700 USD |
4.7200 USD |
4.6500 USD |
| 2022-09-27 |
4.7100 USD |
37,263.0110 |
4.6900 USD |
4.6500 USD |
4.8100 USD |
4.7100 USD |
| 2022-09-26 |
4.6800 USD |
23,111.8800 |
4.6600 USD |
4.6300 USD |
4.7700 USD |
4.6800 USD |
| 2022-09-25 |
4.6500 USD |
60,790.2710 |
4.7500 USD |
4.5700 USD |
4.7800 USD |
4.6500 USD |
| 2022-09-24 |
4.7600 USD |
12,092.3880 |
4.7300 USD |
4.7200 USD |
4.8200 USD |
4.7600 USD |
| 2022-09-23 |
4.7500 USD |
35,881.6090 |
4.7200 USD |
4.6000 USD |
4.8700 USD |
4.7500 USD |
| 2022-09-22 |
4.7300 USD |
27,115.1630 |
4.5600 USD |
4.5300 USD |
4.7800 USD |
4.7300 USD |
| 2022-09-21 |
4.5300 USD |
38,613.5660 |
4.5900 USD |
4.5000 USD |
4.7100 USD |
4.5300 USD |
| 2022-09-20 |
4.6100 USD |
62,853.1750 |
4.6700 USD |
4.5300 USD |
4.7500 USD |
4.6100 USD |
| 2022-09-19 |
4.7000 USD |
62,867.4700 |
4.6700 USD |
4.5000 USD |
4.8000 USD |
4.7000 USD |
| 2022-09-18 |
4.6300 USD |
266,636.6320 |
4.8500 USD |
4.5900 USD |
5.7000 USD |
4.6300 USD |
| 2022-09-17 |
4.8200 USD |
43,487.2060 |
4.6200 USD |
4.6200 USD |
4.8500 USD |
4.8200 USD |
| 2022-09-16 |
4.5800 USD |
21,560.9640 |
4.6200 USD |
4.5600 USD |
4.7200 USD |
4.5800 USD |
| 2022-09-15 |
4.6300 USD |
29,405.1730 |
4.6800 USD |
4.5700 USD |
4.9100 USD |
4.6300 USD |
| 2022-09-14 |
4.6800 USD |
38,724.5080 |
4.6700 USD |
4.5500 USD |
4.8000 USD |
4.6800 USD |
| 2022-09-13 |
4.6300 USD |
43,578.3460 |
4.7500 USD |
4.5900 USD |
4.9100 USD |
4.6300 USD |
| 2022-09-12 |
4.7800 USD |
92,275.2190 |
4.9600 USD |
4.6400 USD |
5.0700 USD |
4.7800 USD |
| 2022-09-11 |
4.9500 USD |
174,941.8950 |
4.9300 USD |
4.8800 USD |
5.4500 USD |
4.9500 USD |
| 2022-09-10 |
4.9400 USD |
90,266.1020 |
4.8900 USD |
4.8500 USD |
5.1700 USD |
4.9400 USD |
| 2022-09-09 |
4.9300 USD |
70,701.6120 |
4.7300 USD |
4.6900 USD |
5.0000 USD |
4.9300 USD |
| 2022-09-08 |
4.7100 USD |
231,942.4140 |
4.5700 USD |
4.5200 USD |
5.3200 USD |
4.7100 USD |