Crypto exchange Coinbase Pro

Market [unlinked] / USD

Identifier on Coinbase Pro: FORTH-USD
Price
12...293031
Date Price Volume Open Low High Close
2021-06-05 19.8320 USD 129,829.6980 20.5830 USD 19.7800 USD 21.7580 USD 19.8320 USD
2021-06-04 20.5950 USD 177,102.1100 22.1900 USD 19.6250 USD 22.2430 USD 20.5950 USD
2021-06-03 22.1930 USD 152,148.0570 21.9000 USD 21.6350 USD 22.9310 USD 22.1930 USD
2021-06-02 21.9440 USD 127,988.2580 21.9450 USD 21.5000 USD 22.6310 USD 21.9440 USD
2021-06-01 21.9710 USD 134,971.5730 23.5340 USD 21.6210 USD 23.7240 USD 21.9710 USD
2021-05-31 23.4810 USD 266,514.0220 21.9930 USD 20.5010 USD 24.3890 USD 23.4810 USD
2021-05-30 21.3310 USD 402,123.7380 22.8100 USD 20.3010 USD 22.8600 USD 21.3310 USD
2021-05-29 22.3930 USD 764,936.1720 19.4500 USD 19.0020 USD 26.9870 USD 22.3930 USD
2021-05-28 19.2590 USD 500,273.4580 23.3180 USD 18.3860 USD 24.9180 USD 19.2590 USD
2021-05-27 22.6110 USD 707,220.5490 19.6910 USD 18.0770 USD 26.0800 USD 22.6110 USD
2021-05-26 19.7680 USD 426,486.7270 18.0600 USD 18.0000 USD 21.0770 USD 19.7680 USD
2021-05-25 18.0540 USD 191,270.4520 18.9800 USD 16.7150 USD 19.9290 USD 18.0540 USD
2021-05-24 19.0000 USD 265,751.2070 15.8800 USD 15.1080 USD 19.9110 USD 19.0000 USD
2021-05-23 15.9960 USD 233,521.3070 19.0410 USD 13.6210 USD 19.2080 USD 15.9960 USD
2021-05-22 19.2750 USD 198,465.4360 19.4600 USD 18.0320 USD 21.0000 USD 19.2750 USD
2021-05-21 19.6080 USD 265,115.8760 21.3750 USD 17.5980 USD 22.6430 USD 19.6080 USD
2021-05-20 21.4450 USD 526,176.0320 19.4350 USD 17.1880 USD 24.8500 USD 21.4450 USD
2021-05-19 20.1240 USD 662,269.9660 28.9350 USD 14.0040 USD 29.2300 USD 20.1240 USD
2021-05-18 28.9710 USD 296,503.5560 30.4470 USD 28.6210 USD 31.2900 USD 28.9710 USD
2021-05-17 29.9900 USD 600,395.7770 29.6900 USD 28.1010 USD 33.3490 USD 29.9900 USD
2021-05-16 29.3500 USD 547,098.2100 29.2350 USD 27.9460 USD 35.9870 USD 29.3500 USD
2021-05-15 29.7490 USD 238,653.9750 30.6560 USD 28.3520 USD 30.9360 USD 29.7490 USD
2021-05-14 30.7420 USD 300,697.7390 30.2060 USD 30.0350 USD 33.2720 USD 30.7420 USD
2021-05-13 30.0280 USD 348,814.6500 27.7210 USD 27.0270 USD 31.5950 USD 30.0280 USD
2021-05-12 29.2520 USD 401,674.6210 33.1440 USD 29.0100 USD 34.9220 USD 29.2520 USD
2021-05-11 33.2420 USD 586,704.7880 32.4410 USD 29.7950 USD 36.9990 USD 33.2420 USD
2021-05-10 32.3830 USD 614,143.3570 35.8510 USD 31.0000 USD 39.0000 USD 32.3830 USD
2021-05-09 35.8550 USD 469,300.0620 36.3440 USD 34.2960 USD 39.9690 USD 35.8550 USD
2021-05-08 36.4400 USD 323,244.0120 35.9880 USD 35.6780 USD 38.3610 USD 36.4400 USD
2021-05-07 35.3020 USD 595,495.1080 35.2270 USD 34.0100 USD 41.8090 USD 35.3020 USD
2021-05-06 35.1680 USD 612,594.0810 37.8800 USD 35.0200 USD 38.0880 USD 35.1680 USD
2021-05-05 37.7080 USD 543,704.1710 37.0710 USD 37.0300 USD 39.8000 USD 37.7080 USD
2021-05-04 37.2200 USD 533,007.1750 42.1560 USD 37.0000 USD 42.4970 USD 37.2200 USD
2021-05-03 42.1240 USD 549,472.1970 44.0000 USD 41.0000 USD 46.7700 USD 42.1240 USD
2021-05-02 43.9690 USD 333,063.1880 41.5130 USD 41.0100 USD 44.9500 USD 43.9690 USD
2021-05-01 41.7000 USD 388,022.3860 43.8010 USD 40.4510 USD 43.8730 USD 41.7000 USD
2021-04-30 43.8850 USD 1,279,265.9030 36.3280 USD 36.3020 USD 46.5000 USD 43.8850 USD
2021-04-29 36.5360 USD 503,956.9870 33.3450 USD 32.3160 USD 37.6000 USD 36.5360 USD
2021-04-28 33.3680 USD 627,089.3940 34.9650 USD 32.0000 USD 36.7490 USD 33.3680 USD
2021-04-27 34.9730 USD 518,861.8280 35.9440 USD 34.0100 USD 38.6830 USD 34.9730 USD
2021-04-26 35.9710 USD 478,162.2810 33.9800 USD 33.9110 USD 38.0000 USD 35.9710 USD
2021-04-25 33.9720 USD 594,971.3410 38.2010 USD 32.7800 USD 39.5000 USD 33.9720 USD
2021-04-24 38.2120 USD 758,715.0140 47.5030 USD 38.0000 USD 47.5250 USD 38.2120 USD
2021-04-23 47.1350 USD 1,705,075.5940 41.7650 USD 31.0970 USD 52.2820 USD 47.1350 USD
2021-04-22 41.7780 USD 2,270,119.3410 68.3990 USD 35.5800 USD 77.2900 USD 41.7780 USD
2021-04-21 70.0000 USD 792,281.6900 25.0000 USD 25.0000 USD 92.0900 USD 70.0000 USD
12...293031