Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
1.9093 USD |
20,275.5680 |
1.9204 USD |
1.8900 USD |
1.9705 USD |
1.9093 USD |
| 2025-04-04 |
1.9300 USD |
57,136.1040 |
1.9814 USD |
1.8954 USD |
2.0257 USD |
1.9300 USD |
| 2025-04-03 |
1.9805 USD |
81,287.6920 |
2.0713 USD |
1.9585 USD |
2.1323 USD |
1.9805 USD |
| 2025-04-02 |
2.1139 USD |
54,071.5030 |
2.2954 USD |
2.1017 USD |
2.3232 USD |
2.1139 USD |
| 2025-04-01 |
2.3200 USD |
41,339.4400 |
2.3765 USD |
2.2828 USD |
2.4745 USD |
2.3200 USD |
| 2025-03-31 |
2.3649 USD |
25,900.8960 |
2.4551 USD |
2.3505 USD |
2.4565 USD |
2.3649 USD |
| 2025-03-30 |
2.4260 USD |
28,766.4740 |
2.4530 USD |
2.3905 USD |
2.5554 USD |
2.4260 USD |
| 2025-03-29 |
2.4444 USD |
31,059.8760 |
2.5189 USD |
2.4188 USD |
2.5854 USD |
2.4444 USD |
| 2025-03-28 |
2.5161 USD |
33,970.6780 |
2.7191 USD |
2.4888 USD |
2.7367 USD |
2.5161 USD |
| 2025-03-27 |
2.7297 USD |
36,276.6480 |
2.8730 USD |
2.6999 USD |
2.9004 USD |
2.7297 USD |
| 2025-03-26 |
2.9021 USD |
50,394.3640 |
2.8944 USD |
2.8416 USD |
2.9356 USD |
2.9021 USD |
| 2025-03-25 |
2.8915 USD |
29,971.8180 |
2.8649 USD |
2.8089 USD |
2.9241 USD |
2.8915 USD |
| 2025-03-24 |
2.8425 USD |
49,326.1930 |
2.7786 USD |
2.7479 USD |
2.9200 USD |
2.8425 USD |
| 2025-03-23 |
2.7627 USD |
9,972.4640 |
2.8365 USD |
2.7479 USD |
2.8697 USD |
2.7627 USD |
| 2025-03-22 |
2.9109 USD |
98,212.9560 |
2.9054 USD |
2.8670 USD |
3.1800 USD |
2.9109 USD |
| 2025-03-21 |
2.9180 USD |
79,741.5910 |
2.7530 USD |
2.7293 USD |
3.0347 USD |
2.9180 USD |
| 2025-03-20 |
2.7582 USD |
24,117.0940 |
2.8993 USD |
2.7533 USD |
2.9083 USD |
2.7582 USD |
| 2025-03-19 |
2.8685 USD |
34,377.6090 |
2.8622 USD |
2.8356 USD |
2.9735 USD |
2.8685 USD |
| 2025-03-18 |
2.8511 USD |
18,662.7900 |
2.8124 USD |
2.7231 USD |
2.8830 USD |
2.8511 USD |
| 2025-03-17 |
2.8393 USD |
30,719.6350 |
2.6439 USD |
2.6439 USD |
2.8393 USD |
2.8393 USD |
| 2025-03-16 |
2.6584 USD |
20,463.9480 |
2.7306 USD |
2.6359 USD |
2.7622 USD |
2.6584 USD |
| 2025-03-15 |
2.7388 USD |
16,899.2670 |
2.7675 USD |
2.6896 USD |
2.8049 USD |
2.7388 USD |
| 2025-03-14 |
2.7448 USD |
29,822.3540 |
2.6611 USD |
2.6337 USD |
2.7782 USD |
2.7448 USD |
| 2025-03-13 |
2.7013 USD |
50,804.0320 |
2.7617 USD |
2.6411 USD |
2.8101 USD |
2.7013 USD |
| 2025-03-12 |
2.7459 USD |
19,335.6080 |
2.6016 USD |
2.5135 USD |
2.7677 USD |
2.7459 USD |
| 2025-03-11 |
2.6339 USD |
29,555.1600 |
2.5185 USD |
2.4059 USD |
2.6558 USD |
2.6339 USD |
| 2025-03-10 |
2.5214 USD |
29,715.5280 |
2.5672 USD |
2.4300 USD |
2.7284 USD |
2.5214 USD |
| 2025-03-09 |
2.5623 USD |
37,273.0850 |
2.8850 USD |
2.5251 USD |
2.8951 USD |
2.5623 USD |
| 2025-03-08 |
2.8805 USD |
5,399.6670 |
2.9359 USD |
2.8184 USD |
2.9653 USD |
2.8805 USD |
| 2025-03-07 |
2.9191 USD |
17,802.8970 |
2.9287 USD |
2.7845 USD |
3.0231 USD |
2.9191 USD |
| 2025-03-06 |
2.9411 USD |
18,236.3100 |
2.9454 USD |
2.9196 USD |
3.1125 USD |
2.9411 USD |
| 2025-03-05 |
2.9496 USD |
12,277.0150 |
2.9838 USD |
2.9164 USD |
3.0746 USD |
2.9496 USD |
| 2025-03-04 |
2.9751 USD |
20,046.0200 |
3.0371 USD |
2.7844 USD |
3.0475 USD |
2.9751 USD |
| 2025-03-03 |
3.0709 USD |
25,854.7710 |
3.4792 USD |
3.0193 USD |
3.4792 USD |
3.0709 USD |
| 2025-03-02 |
3.4657 USD |
77,129.0540 |
3.2304 USD |
3.2165 USD |
3.5233 USD |
3.4657 USD |
| 2025-03-01 |
3.2272 USD |
20,287.3290 |
3.2820 USD |
3.1220 USD |
3.3028 USD |
3.2272 USD |
| 2025-02-28 |
3.2826 USD |
28,772.0740 |
3.3112 USD |
3.0301 USD |
3.3112 USD |
3.2826 USD |
| 2025-02-27 |
3.2822 USD |
11,395.0470 |
3.2425 USD |
3.1861 USD |
3.3242 USD |
3.2822 USD |
| 2025-02-26 |
3.2664 USD |
21,918.6680 |
3.2264 USD |
3.1194 USD |
3.3223 USD |
3.2664 USD |
| 2025-02-25 |
3.2501 USD |
49,919.2820 |
3.1981 USD |
3.0318 USD |
3.2778 USD |
3.2501 USD |
| 2025-02-24 |
3.1552 USD |
41,441.4100 |
3.6076 USD |
3.1303 USD |
3.6214 USD |
3.1552 USD |
| 2025-02-23 |
3.5828 USD |
39,790.5560 |
3.6014 USD |
3.5033 USD |
3.6113 USD |
3.5828 USD |
| 2025-02-22 |
3.5976 USD |
20,295.3030 |
3.4496 USD |
3.4494 USD |
3.5976 USD |
3.5976 USD |
| 2025-02-21 |
3.4242 USD |
87,209.8750 |
3.5230 USD |
3.4025 USD |
3.6322 USD |
3.4242 USD |
| 2025-02-20 |
3.5134 USD |
50,177.8140 |
3.5607 USD |
3.4380 USD |
3.5813 USD |
3.5134 USD |
| 2025-02-19 |
3.5406 USD |
38,145.2680 |
3.5289 USD |
3.4260 USD |
3.6195 USD |
3.5406 USD |
| 2025-02-18 |
3.5101 USD |
73,119.4470 |
3.4805 USD |
3.4022 USD |
3.5808 USD |
3.5101 USD |
| 2025-02-17 |
3.5210 USD |
90,926.8680 |
3.6680 USD |
3.4175 USD |
3.7402 USD |
3.5210 USD |
| 2025-02-16 |
3.6520 USD |
107,582.0980 |
3.9416 USD |
3.5097 USD |
4.0106 USD |
3.6520 USD |
| 2025-02-15 |
3.9850 USD |
460,995.2400 |
3.7175 USD |
3.5770 USD |
4.3401 USD |
3.9850 USD |