Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
3.5900 USD |
346,154.6130 |
3.5000 USD |
3.4500 USD |
3.7500 USD |
3.5900 USD |
| 2022-05-29 |
3.4800 USD |
1,001,172.6310 |
3.6800 USD |
3.3800 USD |
4.3800 USD |
3.4800 USD |
| 2022-05-28 |
3.7200 USD |
497,524.1240 |
2.8500 USD |
2.8200 USD |
4.1500 USD |
3.7200 USD |
| 2022-05-27 |
2.8500 USD |
100,857.2150 |
3.0200 USD |
2.8200 USD |
3.0800 USD |
2.8500 USD |
| 2022-05-26 |
3.0600 USD |
113,351.4180 |
3.4000 USD |
3.0600 USD |
3.4100 USD |
3.0600 USD |
| 2022-05-25 |
3.3600 USD |
97,067.1080 |
3.4000 USD |
3.3000 USD |
3.4800 USD |
3.3600 USD |
| 2022-05-24 |
3.3900 USD |
77,624.8310 |
3.2700 USD |
3.1900 USD |
3.4200 USD |
3.3900 USD |
| 2022-05-23 |
3.2600 USD |
145,403.1970 |
3.4700 USD |
3.2100 USD |
3.6100 USD |
3.2600 USD |
| 2022-05-22 |
3.4700 USD |
118,891.3660 |
3.3400 USD |
3.2800 USD |
3.5000 USD |
3.4700 USD |
| 2022-05-21 |
3.3400 USD |
158,787.5090 |
3.3600 USD |
3.2600 USD |
3.4700 USD |
3.3400 USD |
| 2022-05-20 |
3.3800 USD |
204,273.5830 |
3.4500 USD |
3.2400 USD |
3.6300 USD |
3.3800 USD |
| 2022-05-19 |
3.4400 USD |
196,300.9210 |
3.3000 USD |
3.2100 USD |
3.8300 USD |
3.4400 USD |
| 2022-05-18 |
3.3700 USD |
350,698.3930 |
3.8000 USD |
3.2800 USD |
4.0700 USD |
3.3700 USD |
| 2022-05-17 |
3.8600 USD |
523,271.3650 |
3.4000 USD |
3.3900 USD |
4.3900 USD |
3.8600 USD |
| 2022-05-16 |
3.3800 USD |
1,052,835.7530 |
3.1900 USD |
3.0300 USD |
4.7500 USD |
3.3800 USD |
| 2022-05-15 |
3.2000 USD |
408,148.5930 |
2.7700 USD |
2.5600 USD |
3.9200 USD |
3.2000 USD |
| 2022-05-14 |
2.8100 USD |
102,436.1350 |
2.5500 USD |
2.4600 USD |
2.8900 USD |
2.8100 USD |
| 2022-05-13 |
2.5800 USD |
101,117.6380 |
2.2800 USD |
2.2500 USD |
3.0100 USD |
2.5800 USD |
| 2022-05-12 |
2.3000 USD |
210,467.0770 |
2.7000 USD |
1.9000 USD |
2.8900 USD |
2.3000 USD |
| 2022-05-11 |
2.6800 USD |
437,737.1560 |
4.2300 USD |
2.6100 USD |
4.2500 USD |
2.6800 USD |
| 2022-05-10 |
4.2000 USD |
660,228.0620 |
4.9400 USD |
4.0200 USD |
5.5000 USD |
4.2000 USD |
| 2022-05-09 |
4.9500 USD |
2,306,075.9630 |
4.6300 USD |
4.2600 USD |
7.2900 USD |
4.9500 USD |
| 2022-05-08 |
4.6500 USD |
484,544.1900 |
3.9700 USD |
3.9300 USD |
5.3800 USD |
4.6500 USD |
| 2022-05-07 |
4.0000 USD |
37,448.6130 |
4.1000 USD |
3.9600 USD |
4.1100 USD |
4.0000 USD |
| 2022-05-06 |
4.0900 USD |
53,717.0660 |
4.2000 USD |
3.9900 USD |
4.2100 USD |
4.0900 USD |
| 2022-05-05 |
4.2000 USD |
55,194.3360 |
4.5700 USD |
4.1300 USD |
4.6600 USD |
4.2000 USD |
| 2022-05-04 |
4.5500 USD |
65,305.9690 |
4.2600 USD |
4.2400 USD |
4.7500 USD |
4.5500 USD |
| 2022-05-03 |
4.2600 USD |
94,736.0010 |
4.3700 USD |
4.1500 USD |
4.4300 USD |
4.2600 USD |
| 2022-05-02 |
4.3700 USD |
127,911.3740 |
4.6300 USD |
4.2200 USD |
4.6600 USD |
4.3700 USD |
| 2022-05-01 |
4.6300 USD |
50,895.5400 |
4.3600 USD |
4.2800 USD |
4.7100 USD |
4.6300 USD |
| 2022-04-30 |
4.3400 USD |
53,253.5710 |
4.8500 USD |
4.3100 USD |
5.0000 USD |
4.3400 USD |
| 2022-04-29 |
4.8300 USD |
42,678.2440 |
5.2600 USD |
4.8100 USD |
5.2600 USD |
4.8300 USD |
| 2022-04-28 |
5.2600 USD |
33,498.5910 |
5.2200 USD |
5.1300 USD |
5.3500 USD |
5.2600 USD |
| 2022-04-27 |
5.2200 USD |
44,268.2410 |
5.1700 USD |
5.1100 USD |
5.3300 USD |
5.2200 USD |
| 2022-04-26 |
5.1400 USD |
65,080.3360 |
5.6200 USD |
5.1200 USD |
5.7000 USD |
5.1400 USD |
| 2022-04-25 |
5.6000 USD |
44,329.4160 |
5.7100 USD |
5.2800 USD |
5.7100 USD |
5.6000 USD |
| 2022-04-24 |
5.7200 USD |
22,184.0880 |
5.7500 USD |
5.7000 USD |
5.8700 USD |
5.7200 USD |
| 2022-04-23 |
5.8000 USD |
121,425.8050 |
5.9300 USD |
5.7100 USD |
6.4500 USD |
5.8000 USD |
| 2022-04-22 |
5.8800 USD |
38,486.5240 |
5.9400 USD |
5.7800 USD |
6.0400 USD |
5.8800 USD |
| 2022-04-21 |
5.9600 USD |
59,497.6650 |
6.2100 USD |
5.9100 USD |
6.4500 USD |
5.9600 USD |
| 2022-04-20 |
6.2200 USD |
66,971.7550 |
6.1800 USD |
6.1200 USD |
6.5000 USD |
6.2200 USD |
| 2022-04-19 |
6.1300 USD |
50,463.8480 |
6.0300 USD |
6.0300 USD |
6.2500 USD |
6.1300 USD |
| 2022-04-18 |
6.0100 USD |
78,755.2390 |
6.0100 USD |
5.7500 USD |
6.1600 USD |
6.0100 USD |
| 2022-04-17 |
6.1200 USD |
30,078.5800 |
6.1800 USD |
6.0600 USD |
6.2400 USD |
6.1200 USD |
| 2022-04-16 |
6.1900 USD |
35,005.8730 |
6.2600 USD |
6.1700 USD |
6.2900 USD |
6.1900 USD |
| 2022-04-15 |
6.2500 USD |
19,667.1510 |
6.2400 USD |
6.2100 USD |
6.3700 USD |
6.2500 USD |
| 2022-04-14 |
6.2200 USD |
139,347.7380 |
6.3600 USD |
6.1200 USD |
6.7700 USD |
6.2200 USD |
| 2022-04-13 |
6.3600 USD |
40,657.4530 |
6.2000 USD |
6.0800 USD |
6.3900 USD |
6.3600 USD |
| 2022-04-12 |
6.1800 USD |
161,977.5980 |
5.8000 USD |
5.7600 USD |
6.7100 USD |
6.1800 USD |
| 2022-04-11 |
5.7900 USD |
77,976.3490 |
6.6200 USD |
5.7000 USD |
6.6200 USD |
5.7900 USD |