Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
7.9400 USD |
208,135.0050 |
7.5900 USD |
7.5100 USD |
8.5100 USD |
7.9400 USD |
| 2022-04-02 |
7.7200 USD |
76,821.7770 |
7.6900 USD |
7.5000 USD |
7.9100 USD |
7.7200 USD |
| 2022-04-01 |
7.6100 USD |
167,739.7080 |
7.4300 USD |
7.1000 USD |
7.9700 USD |
7.6100 USD |
| 2022-03-31 |
7.4400 USD |
95,044.4380 |
7.6500 USD |
7.2400 USD |
7.8500 USD |
7.4400 USD |
| 2022-03-30 |
7.5700 USD |
55,351.8990 |
7.5800 USD |
7.2900 USD |
7.6200 USD |
7.5700 USD |
| 2022-03-29 |
7.5500 USD |
47,849.5900 |
7.5600 USD |
7.4900 USD |
7.7900 USD |
7.5500 USD |
| 2022-03-28 |
7.6100 USD |
53,638.5530 |
7.7600 USD |
7.6000 USD |
7.8500 USD |
7.6100 USD |
| 2022-03-27 |
7.6600 USD |
49,493.9480 |
7.6900 USD |
7.3500 USD |
7.7300 USD |
7.6600 USD |
| 2022-03-26 |
7.6500 USD |
159,932.6120 |
7.0100 USD |
7.0000 USD |
7.8800 USD |
7.6500 USD |
| 2022-03-25 |
6.9900 USD |
45,030.9150 |
7.2000 USD |
6.9900 USD |
7.2600 USD |
6.9900 USD |
| 2022-03-24 |
7.2200 USD |
59,867.8630 |
7.2000 USD |
7.1000 USD |
7.4700 USD |
7.2200 USD |
| 2022-03-23 |
7.2900 USD |
56,815.2190 |
7.1400 USD |
6.9800 USD |
7.3200 USD |
7.2900 USD |
| 2022-03-22 |
7.1400 USD |
47,699.9050 |
7.0100 USD |
6.9400 USD |
7.3300 USD |
7.1400 USD |
| 2022-03-21 |
6.9400 USD |
54,111.7510 |
6.9800 USD |
6.8100 USD |
7.1800 USD |
6.9400 USD |
| 2022-03-20 |
7.0200 USD |
235,563.9060 |
7.1900 USD |
6.8500 USD |
7.5800 USD |
7.0200 USD |
| 2022-03-19 |
7.1600 USD |
161,904.4280 |
6.7500 USD |
6.6900 USD |
7.6800 USD |
7.1600 USD |
| 2022-03-18 |
6.7700 USD |
91,663.6760 |
6.5900 USD |
6.5000 USD |
6.9200 USD |
6.7700 USD |
| 2022-03-17 |
6.6100 USD |
59,186.8990 |
6.6700 USD |
6.5500 USD |
6.9000 USD |
6.6100 USD |
| 2022-03-16 |
6.6700 USD |
94,548.8040 |
6.4800 USD |
6.4100 USD |
6.7300 USD |
6.6700 USD |
| 2022-03-15 |
6.5100 USD |
114,190.5470 |
6.7500 USD |
6.3500 USD |
6.8300 USD |
6.5100 USD |
| 2022-03-14 |
6.7000 USD |
85,055.7320 |
6.4200 USD |
6.3800 USD |
7.0600 USD |
6.7000 USD |
| 2022-03-13 |
6.4700 USD |
45,302.6480 |
6.6600 USD |
6.4500 USD |
6.9500 USD |
6.4700 USD |
| 2022-03-12 |
6.6800 USD |
99,786.3210 |
6.8700 USD |
6.6800 USD |
7.4500 USD |
6.6800 USD |
| 2022-03-11 |
6.8900 USD |
349,571.5910 |
6.4600 USD |
6.4300 USD |
7.6200 USD |
6.8900 USD |
| 2022-03-10 |
6.4700 USD |
63,971.8150 |
6.7200 USD |
6.3400 USD |
6.7300 USD |
6.4700 USD |
| 2022-03-09 |
6.8000 USD |
146,233.0120 |
6.3300 USD |
6.3100 USD |
6.9900 USD |
6.8000 USD |
| 2022-03-08 |
6.3200 USD |
76,981.5240 |
6.2000 USD |
6.1900 USD |
6.8300 USD |
6.3200 USD |
| 2022-03-07 |
6.2900 USD |
47,243.1730 |
6.2400 USD |
6.1400 USD |
6.5500 USD |
6.2900 USD |
| 2022-03-06 |
6.2700 USD |
154,496.2560 |
6.8500 USD |
6.2400 USD |
7.1100 USD |
6.2700 USD |
| 2022-03-05 |
6.8600 USD |
323,214.0180 |
6.0700 USD |
5.9900 USD |
7.3700 USD |
6.8600 USD |
| 2022-03-04 |
6.0700 USD |
53,948.2450 |
6.6300 USD |
6.0000 USD |
6.6500 USD |
6.0700 USD |
| 2022-03-03 |
6.6200 USD |
99,622.3040 |
6.8500 USD |
6.5400 USD |
7.0700 USD |
6.6200 USD |
| 2022-03-02 |
6.8300 USD |
322,893.1740 |
7.3700 USD |
6.8000 USD |
7.7800 USD |
6.8300 USD |
| 2022-03-01 |
7.2400 USD |
751,969.2600 |
6.3700 USD |
6.2000 USD |
8.5800 USD |
7.2400 USD |
| 2022-02-28 |
6.3000 USD |
67,752.2210 |
5.9100 USD |
5.8900 USD |
6.3700 USD |
6.3000 USD |
| 2022-02-27 |
5.9300 USD |
103,396.3620 |
6.2400 USD |
5.8500 USD |
6.3400 USD |
5.9300 USD |
| 2022-02-26 |
6.2100 USD |
76,089.7390 |
6.4600 USD |
6.1800 USD |
6.7000 USD |
6.2100 USD |
| 2022-02-25 |
6.6300 USD |
438,325.3590 |
5.9000 USD |
5.8000 USD |
7.0900 USD |
6.6300 USD |
| 2022-02-24 |
5.8000 USD |
343,616.0540 |
6.4200 USD |
5.3200 USD |
6.4200 USD |
5.8000 USD |
| 2022-02-23 |
6.3800 USD |
534,864.9740 |
7.4800 USD |
6.3300 USD |
8.0300 USD |
6.3800 USD |
| 2022-02-22 |
7.8200 USD |
1,033,072.4770 |
5.5300 USD |
5.3000 USD |
8.7800 USD |
7.8200 USD |
| 2022-02-21 |
5.5000 USD |
132,380.6000 |
6.0300 USD |
5.5000 USD |
6.3500 USD |
5.5000 USD |
| 2022-02-20 |
6.0900 USD |
114,477.2400 |
6.5500 USD |
5.8400 USD |
6.5500 USD |
6.0900 USD |
| 2022-02-19 |
6.5600 USD |
51,201.8780 |
6.6500 USD |
6.3200 USD |
6.6900 USD |
6.5600 USD |
| 2022-02-18 |
6.6300 USD |
110,955.9830 |
6.6700 USD |
6.5600 USD |
6.9500 USD |
6.6300 USD |
| 2022-02-17 |
6.7800 USD |
97,546.0850 |
7.1700 USD |
6.5600 USD |
7.4100 USD |
6.7800 USD |
| 2022-02-16 |
7.2200 USD |
138,554.3210 |
7.3600 USD |
7.0000 USD |
7.8600 USD |
7.2200 USD |
| 2022-02-15 |
7.3300 USD |
150,413.5020 |
6.9300 USD |
6.9100 USD |
7.3600 USD |
7.3300 USD |
| 2022-02-14 |
6.9600 USD |
269,017.8890 |
7.1600 USD |
6.7700 USD |
7.7600 USD |
6.9600 USD |
| 2022-02-13 |
6.9000 USD |
665,713.5940 |
6.7300 USD |
6.7200 USD |
8.4500 USD |
6.9000 USD |