Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
9.6400 USD |
73,483.2870 |
9.8800 USD |
9.6100 USD |
10.4600 USD |
9.6400 USD |
| 2021-12-15 |
9.8600 USD |
51,781.8160 |
10.0300 USD |
9.2800 USD |
10.1300 USD |
9.8600 USD |
| 2021-12-14 |
10.0900 USD |
22,304.9260 |
9.7100 USD |
9.6400 USD |
10.1700 USD |
10.0900 USD |
| 2021-12-13 |
9.8300 USD |
38,780.5730 |
10.5600 USD |
9.6200 USD |
10.5900 USD |
9.8300 USD |
| 2021-12-12 |
10.6300 USD |
50,739.1530 |
10.4500 USD |
10.2500 USD |
11.3500 USD |
10.6300 USD |
| 2021-12-11 |
10.4700 USD |
37,322.9670 |
9.9700 USD |
9.8900 USD |
10.6900 USD |
10.4700 USD |
| 2021-12-10 |
10.1800 USD |
53,141.4790 |
10.4300 USD |
10.0300 USD |
10.8200 USD |
10.1800 USD |
| 2021-12-09 |
10.5200 USD |
66,539.3210 |
11.3580 USD |
10.2080 USD |
11.4660 USD |
10.5200 USD |
| 2021-12-08 |
11.2550 USD |
43,705.2470 |
11.2980 USD |
10.7890 USD |
11.4810 USD |
11.2550 USD |
| 2021-12-07 |
11.3260 USD |
80,485.7970 |
11.3230 USD |
11.2680 USD |
11.8480 USD |
11.3260 USD |
| 2021-12-06 |
11.2850 USD |
140,098.9370 |
11.0860 USD |
10.3060 USD |
11.8780 USD |
11.2850 USD |
| 2021-12-05 |
11.0730 USD |
129,647.3700 |
11.8870 USD |
10.8000 USD |
11.9260 USD |
11.0730 USD |
| 2021-12-04 |
11.7800 USD |
150,262.3920 |
13.1700 USD |
11.0020 USD |
13.2820 USD |
11.7800 USD |
| 2021-12-03 |
13.2660 USD |
74,862.4990 |
13.8190 USD |
12.9530 USD |
14.2560 USD |
13.2660 USD |
| 2021-12-02 |
13.8840 USD |
59,489.0700 |
13.8320 USD |
13.3600 USD |
14.1180 USD |
13.8840 USD |
| 2021-12-01 |
13.8130 USD |
100,706.2740 |
14.1050 USD |
13.7570 USD |
14.6890 USD |
13.8130 USD |
| 2021-11-30 |
14.1490 USD |
118,166.9650 |
14.2120 USD |
13.9950 USD |
14.7430 USD |
14.1490 USD |
| 2021-11-29 |
14.2360 USD |
53,836.8210 |
13.8960 USD |
13.8440 USD |
14.5970 USD |
14.2360 USD |
| 2021-11-28 |
13.9110 USD |
147,146.5700 |
14.4000 USD |
13.2240 USD |
14.6350 USD |
13.9110 USD |
| 2021-11-27 |
14.3210 USD |
506,013.9160 |
15.8310 USD |
13.9940 USD |
17.4550 USD |
14.3210 USD |
| 2021-11-26 |
15.2110 USD |
214,129.7630 |
14.0200 USD |
12.9120 USD |
16.3000 USD |
15.2110 USD |
| 2021-11-25 |
14.0260 USD |
54,807.1850 |
13.8040 USD |
13.7000 USD |
14.3460 USD |
14.0260 USD |
| 2021-11-24 |
13.7890 USD |
36,243.3260 |
14.5660 USD |
13.5670 USD |
14.5660 USD |
13.7890 USD |
| 2021-11-23 |
14.6230 USD |
120,700.2070 |
13.6170 USD |
13.5030 USD |
15.0100 USD |
14.6230 USD |
| 2021-11-22 |
13.6330 USD |
43,679.7370 |
14.0070 USD |
13.2620 USD |
14.1410 USD |
13.6330 USD |
| 2021-11-21 |
14.1540 USD |
103,531.0540 |
13.9900 USD |
13.7410 USD |
15.4800 USD |
14.1540 USD |
| 2021-11-20 |
13.9470 USD |
41,314.6950 |
13.5630 USD |
13.3850 USD |
14.1790 USD |
13.9470 USD |
| 2021-11-19 |
13.6120 USD |
49,746.1870 |
12.9940 USD |
12.7090 USD |
13.8080 USD |
13.6120 USD |
| 2021-11-18 |
12.9580 USD |
74,059.2750 |
13.8760 USD |
12.8150 USD |
14.0730 USD |
12.9580 USD |
| 2021-11-17 |
13.8300 USD |
111,797.1830 |
14.5260 USD |
13.6390 USD |
14.5540 USD |
13.8300 USD |
| 2021-11-16 |
14.5930 USD |
68,857.2130 |
15.8660 USD |
14.1570 USD |
16.1700 USD |
14.5930 USD |
| 2021-11-15 |
15.8540 USD |
56,219.2700 |
16.0970 USD |
15.6980 USD |
16.4910 USD |
15.8540 USD |
| 2021-11-14 |
15.9460 USD |
42,567.2590 |
15.8570 USD |
15.7600 USD |
16.3000 USD |
15.9460 USD |
| 2021-11-13 |
15.8650 USD |
71,580.7590 |
16.0210 USD |
15.6200 USD |
16.4090 USD |
15.8650 USD |
| 2021-11-12 |
16.0750 USD |
79,996.9100 |
16.3440 USD |
15.6600 USD |
16.5610 USD |
16.0750 USD |
| 2021-11-11 |
16.3570 USD |
63,839.8820 |
16.0620 USD |
15.9770 USD |
16.5800 USD |
16.3570 USD |
| 2021-11-10 |
16.2020 USD |
200,065.4760 |
17.0550 USD |
15.9370 USD |
17.9400 USD |
16.2020 USD |
| 2021-11-09 |
17.0850 USD |
141,456.3040 |
17.3270 USD |
16.8000 USD |
17.9010 USD |
17.0850 USD |
| 2021-11-08 |
17.1610 USD |
202,660.3670 |
16.8000 USD |
16.4010 USD |
17.5000 USD |
17.1610 USD |
| 2021-11-07 |
16.8000 USD |
255,244.4940 |
15.9700 USD |
15.6700 USD |
17.5500 USD |
16.8000 USD |
| 2021-11-06 |
15.7640 USD |
88,212.2790 |
15.8550 USD |
15.4600 USD |
16.1990 USD |
15.7640 USD |
| 2021-11-05 |
15.8430 USD |
91,086.2010 |
15.9370 USD |
15.7790 USD |
16.4110 USD |
15.8430 USD |
| 2021-11-04 |
16.0500 USD |
209,282.7780 |
16.9900 USD |
15.7070 USD |
17.0650 USD |
16.0500 USD |
| 2021-11-03 |
17.0000 USD |
172,711.0060 |
17.0700 USD |
16.7510 USD |
17.8980 USD |
17.0000 USD |
| 2021-11-02 |
17.0000 USD |
433,985.6550 |
16.7960 USD |
16.4630 USD |
19.3000 USD |
17.0000 USD |
| 2021-11-01 |
17.0330 USD |
670,269.5020 |
16.5180 USD |
16.0030 USD |
19.9980 USD |
17.0330 USD |
| 2021-10-31 |
16.5510 USD |
1,135,887.9500 |
15.1540 USD |
14.9820 USD |
22.0000 USD |
16.5510 USD |
| 2021-10-30 |
15.1690 USD |
169,888.7590 |
15.1660 USD |
14.6670 USD |
16.3490 USD |
15.1690 USD |
| 2021-10-29 |
15.1790 USD |
163,807.9180 |
15.0470 USD |
14.5760 USD |
15.7710 USD |
15.1790 USD |
| 2021-10-28 |
15.0870 USD |
193,022.5560 |
14.7100 USD |
14.0130 USD |
15.4150 USD |
15.0870 USD |