Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
8.4800 USD |
552,303.8430 |
8.3600 USD |
7.6800 USD |
8.7900 USD |
8.4800 USD |
| 2022-02-03 |
8.3800 USD |
2,835,310.1460 |
7.2800 USD |
6.5800 USD |
12.0500 USD |
8.3800 USD |
| 2022-02-02 |
7.1400 USD |
1,620,548.3550 |
5.2700 USD |
5.1900 USD |
9.2500 USD |
7.1400 USD |
| 2022-02-01 |
5.2300 USD |
45,738.5040 |
5.2900 USD |
5.2000 USD |
5.6500 USD |
5.2300 USD |
| 2022-01-31 |
5.3100 USD |
22,446.8270 |
5.1300 USD |
4.9500 USD |
5.3200 USD |
5.3100 USD |
| 2022-01-30 |
5.1800 USD |
27,221.4740 |
5.3600 USD |
5.0600 USD |
5.4500 USD |
5.1800 USD |
| 2022-01-29 |
5.3200 USD |
39,140.9070 |
5.2600 USD |
5.1900 USD |
5.4300 USD |
5.3200 USD |
| 2022-01-28 |
5.2600 USD |
54,541.5990 |
5.2300 USD |
5.0800 USD |
5.4100 USD |
5.2600 USD |
| 2022-01-27 |
5.1800 USD |
71,918.3350 |
5.4600 USD |
4.9300 USD |
5.5800 USD |
5.1800 USD |
| 2022-01-26 |
5.4900 USD |
214,341.8630 |
5.1300 USD |
5.0800 USD |
6.8500 USD |
5.4900 USD |
| 2022-01-25 |
5.0900 USD |
55,610.9830 |
5.1200 USD |
5.0000 USD |
5.4400 USD |
5.0900 USD |
| 2022-01-24 |
5.0200 USD |
127,706.2780 |
5.3900 USD |
4.4500 USD |
5.3900 USD |
5.0200 USD |
| 2022-01-23 |
5.3800 USD |
78,474.7250 |
5.2600 USD |
5.1200 USD |
5.5500 USD |
5.3800 USD |
| 2022-01-22 |
5.3000 USD |
155,540.4780 |
5.7000 USD |
4.7700 USD |
6.3700 USD |
5.3000 USD |
| 2022-01-21 |
5.6600 USD |
80,296.1830 |
6.7200 USD |
5.4800 USD |
6.8800 USD |
5.6600 USD |
| 2022-01-20 |
6.7900 USD |
31,147.3260 |
7.0400 USD |
6.7380 USD |
7.4000 USD |
6.7900 USD |
| 2022-01-19 |
7.0300 USD |
22,967.2500 |
7.2300 USD |
6.8500 USD |
7.2400 USD |
7.0300 USD |
| 2022-01-18 |
7.2500 USD |
77,049.4210 |
7.3400 USD |
6.8800 USD |
7.5400 USD |
7.2500 USD |
| 2022-01-17 |
7.3300 USD |
31,323.3160 |
7.7100 USD |
7.2400 USD |
7.7300 USD |
7.3300 USD |
| 2022-01-16 |
7.7000 USD |
24,656.8620 |
7.9700 USD |
7.6300 USD |
7.9800 USD |
7.7000 USD |
| 2022-01-15 |
7.9700 USD |
40,535.9340 |
7.8300 USD |
7.7200 USD |
8.2300 USD |
7.9700 USD |
| 2022-01-14 |
7.8600 USD |
112,515.7660 |
7.4700 USD |
7.3600 USD |
8.6100 USD |
7.8600 USD |
| 2022-01-13 |
7.4800 USD |
43,890.9900 |
7.7500 USD |
7.4300 USD |
7.8900 USD |
7.4800 USD |
| 2022-01-12 |
7.7800 USD |
39,175.1340 |
7.5100 USD |
7.4200 USD |
7.9000 USD |
7.7800 USD |
| 2022-01-11 |
7.4700 USD |
34,638.3240 |
7.2700 USD |
7.1600 USD |
7.6500 USD |
7.4700 USD |
| 2022-01-10 |
7.2800 USD |
92,578.3410 |
7.8400 USD |
6.9600 USD |
8.1700 USD |
7.2800 USD |
| 2022-01-09 |
7.8600 USD |
48,937.6140 |
7.8400 USD |
7.6000 USD |
8.1300 USD |
7.8600 USD |
| 2022-01-08 |
7.8100 USD |
33,868.0140 |
8.1400 USD |
7.6100 USD |
8.3000 USD |
7.8100 USD |
| 2022-01-07 |
8.1500 USD |
60,141.2650 |
8.5400 USD |
8.0200 USD |
8.5600 USD |
8.1500 USD |
| 2022-01-06 |
8.6000 USD |
63,249.1810 |
8.7600 USD |
8.3600 USD |
9.3700 USD |
8.6000 USD |
| 2022-01-05 |
8.7900 USD |
107,853.7570 |
9.3300 USD |
8.5600 USD |
9.8000 USD |
8.7900 USD |
| 2022-01-04 |
9.3900 USD |
79,218.1220 |
9.3300 USD |
9.1400 USD |
9.9000 USD |
9.3900 USD |
| 2022-01-03 |
9.1900 USD |
46,447.2700 |
9.3400 USD |
9.0100 USD |
9.6000 USD |
9.1900 USD |
| 2022-01-02 |
9.3400 USD |
42,461.1540 |
9.3600 USD |
9.2700 USD |
9.7500 USD |
9.3400 USD |
| 2022-01-01 |
9.2900 USD |
77,312.9390 |
9.0700 USD |
9.0000 USD |
9.4700 USD |
9.2900 USD |
| 2021-12-31 |
9.2100 USD |
78,602.2600 |
9.5400 USD |
8.9700 USD |
9.7700 USD |
9.2100 USD |
| 2021-12-30 |
9.5100 USD |
108,066.3740 |
9.3100 USD |
9.2100 USD |
10.4400 USD |
9.5100 USD |
| 2021-12-29 |
9.2500 USD |
50,215.6260 |
9.6900 USD |
9.2300 USD |
9.9000 USD |
9.2500 USD |
| 2021-12-28 |
9.7000 USD |
113,513.0090 |
10.6300 USD |
9.5400 USD |
10.6400 USD |
9.7000 USD |
| 2021-12-27 |
10.6900 USD |
70,854.2830 |
10.7600 USD |
10.6300 USD |
11.2400 USD |
10.6900 USD |
| 2021-12-26 |
10.7500 USD |
93,026.7740 |
11.0400 USD |
10.4300 USD |
11.0700 USD |
10.7500 USD |
| 2021-12-25 |
11.1100 USD |
563,676.9760 |
9.8000 USD |
9.7900 USD |
12.4000 USD |
11.1100 USD |
| 2021-12-24 |
9.8300 USD |
77,931.7240 |
9.9500 USD |
9.7200 USD |
10.3100 USD |
9.8300 USD |
| 2021-12-23 |
9.8600 USD |
48,265.3560 |
9.5000 USD |
9.2000 USD |
10.0500 USD |
9.8600 USD |
| 2021-12-22 |
9.5200 USD |
44,534.9670 |
9.3700 USD |
9.2500 USD |
9.8800 USD |
9.5200 USD |
| 2021-12-21 |
9.3600 USD |
27,502.3940 |
9.0600 USD |
8.9900 USD |
9.4600 USD |
9.3600 USD |
| 2021-12-20 |
9.0400 USD |
66,160.3970 |
9.5000 USD |
8.6700 USD |
9.5500 USD |
9.0400 USD |
| 2021-12-19 |
9.5800 USD |
67,333.3900 |
9.5100 USD |
9.4800 USD |
10.3800 USD |
9.5800 USD |
| 2021-12-18 |
9.5100 USD |
50,371.7560 |
9.6100 USD |
9.3500 USD |
10.1400 USD |
9.5100 USD |
| 2021-12-17 |
9.6400 USD |
45,910.8290 |
9.6200 USD |
9.1200 USD |
9.7400 USD |
9.6400 USD |