Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |