Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
5.2000 USD |
1,025,918.5900 |
4.7200 USD |
4.7100 USD |
6.4300 USD |
5.2000 USD |
| 2022-08-22 |
4.6800 USD |
134,636.0110 |
4.7200 USD |
4.5400 USD |
4.9400 USD |
4.6800 USD |
| 2022-08-21 |
4.7300 USD |
73,529.9750 |
4.7000 USD |
4.6500 USD |
4.9500 USD |
4.7300 USD |
| 2022-08-20 |
4.6900 USD |
352,950.6920 |
4.4300 USD |
4.4200 USD |
5.3000 USD |
4.6900 USD |
| 2022-08-19 |
4.4500 USD |
113,556.1180 |
5.1700 USD |
4.3900 USD |
5.1700 USD |
4.4500 USD |
| 2022-08-18 |
5.1700 USD |
77,771.4250 |
5.2200 USD |
5.1000 USD |
5.5800 USD |
5.1700 USD |
| 2022-08-17 |
5.2000 USD |
125,625.1760 |
5.6500 USD |
5.1700 USD |
5.7200 USD |
5.2000 USD |
| 2022-08-16 |
5.6500 USD |
42,844.0230 |
5.6100 USD |
5.5500 USD |
5.7600 USD |
5.6500 USD |
| 2022-08-15 |
5.6100 USD |
69,842.0190 |
5.6500 USD |
5.5300 USD |
5.8000 USD |
5.6100 USD |
| 2022-08-14 |
5.6600 USD |
113,725.1900 |
5.8500 USD |
5.5500 USD |
5.9300 USD |
5.6600 USD |
| 2022-08-13 |
5.9400 USD |
380,336.3060 |
5.7600 USD |
5.6400 USD |
6.6400 USD |
5.9400 USD |
| 2022-08-12 |
5.7800 USD |
127,585.1720 |
5.5000 USD |
5.4800 USD |
6.1600 USD |
5.7800 USD |
| 2022-08-11 |
5.4700 USD |
83,110.0230 |
5.6100 USD |
5.4400 USD |
5.7900 USD |
5.4700 USD |
| 2022-08-10 |
5.6100 USD |
101,935.2120 |
5.4600 USD |
5.3500 USD |
5.7300 USD |
5.6100 USD |
| 2022-08-09 |
5.4600 USD |
80,870.6040 |
5.6400 USD |
5.3000 USD |
5.7100 USD |
5.4600 USD |
| 2022-08-08 |
5.6500 USD |
96,151.6470 |
5.6200 USD |
5.6100 USD |
5.8400 USD |
5.6500 USD |
| 2022-08-07 |
5.6500 USD |
74,223.8650 |
5.6900 USD |
5.6000 USD |
5.8000 USD |
5.6500 USD |
| 2022-08-06 |
5.6800 USD |
251,015.4350 |
5.4800 USD |
5.4200 USD |
6.3000 USD |
5.6800 USD |
| 2022-08-05 |
5.4800 USD |
132,031.5340 |
5.4300 USD |
5.3000 USD |
5.7200 USD |
5.4800 USD |
| 2022-08-04 |
5.4300 USD |
162,920.7600 |
5.5800 USD |
5.2500 USD |
5.8900 USD |
5.4300 USD |
| 2022-08-03 |
5.5300 USD |
338,834.4510 |
6.1600 USD |
5.5200 USD |
6.4900 USD |
5.5300 USD |
| 2022-08-02 |
6.1900 USD |
757,457.1440 |
5.4500 USD |
5.1400 USD |
6.4500 USD |
6.1900 USD |
| 2022-08-01 |
5.3900 USD |
360,514.1880 |
5.6000 USD |
5.1300 USD |
5.9500 USD |
5.3900 USD |
| 2022-07-31 |
5.6000 USD |
882,745.8610 |
5.8100 USD |
5.5000 USD |
6.5500 USD |
5.6000 USD |
| 2022-07-30 |
5.8600 USD |
2,465,406.1110 |
7.2800 USD |
5.5000 USD |
10.1300 USD |
5.8600 USD |
| 2022-07-29 |
6.7400 USD |
2,511,501.9100 |
3.7600 USD |
3.6900 USD |
10.4900 USD |
6.7400 USD |
| 2022-07-28 |
3.7600 USD |
202,529.6250 |
3.5900 USD |
3.5600 USD |
3.8500 USD |
3.7600 USD |
| 2022-07-27 |
3.5800 USD |
124,038.7140 |
3.4200 USD |
3.4200 USD |
3.7200 USD |
3.5800 USD |
| 2022-07-26 |
3.4200 USD |
26,361.4390 |
3.4100 USD |
3.3500 USD |
3.4800 USD |
3.4200 USD |
| 2022-07-25 |
3.4200 USD |
39,650.1440 |
3.5600 USD |
3.4200 USD |
3.5700 USD |
3.4200 USD |
| 2022-07-24 |
3.5600 USD |
94,377.7160 |
3.5900 USD |
3.5500 USD |
3.9000 USD |
3.5600 USD |
| 2022-07-23 |
3.5600 USD |
68,199.7030 |
3.4400 USD |
3.4300 USD |
3.6700 USD |
3.5600 USD |
| 2022-07-22 |
3.4600 USD |
29,541.4070 |
3.5500 USD |
3.4100 USD |
3.6500 USD |
3.4600 USD |
| 2022-07-21 |
3.5400 USD |
75,698.3580 |
3.5000 USD |
3.3300 USD |
3.5900 USD |
3.5400 USD |
| 2022-07-20 |
3.4800 USD |
111,008.2010 |
3.6500 USD |
3.4700 USD |
3.9100 USD |
3.4800 USD |
| 2022-07-19 |
3.6600 USD |
41,550.4270 |
3.6300 USD |
3.5400 USD |
3.7100 USD |
3.6600 USD |
| 2022-07-18 |
3.6300 USD |
55,991.0760 |
3.5700 USD |
3.5300 USD |
3.7500 USD |
3.6300 USD |
| 2022-07-17 |
3.5700 USD |
87,463.9240 |
3.5500 USD |
3.4800 USD |
3.7600 USD |
3.5700 USD |
| 2022-07-16 |
3.5500 USD |
83,685.7800 |
3.5100 USD |
3.4400 USD |
3.6500 USD |
3.5500 USD |
| 2022-07-15 |
3.5000 USD |
28,856.5160 |
3.4900 USD |
3.4000 USD |
3.5800 USD |
3.5000 USD |
| 2022-07-14 |
3.4800 USD |
49,598.8110 |
3.4800 USD |
3.2700 USD |
3.5500 USD |
3.4800 USD |
| 2022-07-13 |
3.4800 USD |
76,920.7170 |
3.3900 USD |
3.1900 USD |
3.6200 USD |
3.4800 USD |
| 2022-07-12 |
3.4000 USD |
336,186.2370 |
3.5800 USD |
3.3300 USD |
3.9200 USD |
3.4000 USD |
| 2022-07-11 |
3.5300 USD |
312,953.9260 |
3.3000 USD |
3.2100 USD |
3.9900 USD |
3.5300 USD |
| 2022-07-10 |
3.2700 USD |
63,607.2100 |
3.5600 USD |
3.2100 USD |
3.5800 USD |
3.2700 USD |
| 2022-07-09 |
3.5300 USD |
105,930.6810 |
3.5100 USD |
3.5000 USD |
3.8300 USD |
3.5300 USD |
| 2022-07-08 |
3.5600 USD |
137,081.7670 |
3.5300 USD |
3.4200 USD |
3.8800 USD |
3.5600 USD |
| 2022-07-07 |
3.5300 USD |
181,253.4370 |
3.4200 USD |
3.3400 USD |
3.6300 USD |
3.5300 USD |
| 2022-07-06 |
3.4400 USD |
663,045.6820 |
3.2300 USD |
3.2000 USD |
4.3500 USD |
3.4400 USD |
| 2022-07-05 |
3.2400 USD |
103,054.8930 |
3.3100 USD |
3.1600 USD |
3.4600 USD |
3.2400 USD |