Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-27 |
14.3670 USD |
151,692.1590 |
15.7890 USD |
14.3110 USD |
16.0570 USD |
14.3670 USD |
| 2021-10-26 |
15.8110 USD |
201,897.7160 |
15.5930 USD |
15.5000 USD |
17.3090 USD |
15.8110 USD |
| 2021-10-25 |
15.4910 USD |
113,518.0300 |
15.0190 USD |
15.0190 USD |
15.9170 USD |
15.4910 USD |
| 2021-10-24 |
15.0100 USD |
109,206.1150 |
15.5400 USD |
14.8080 USD |
15.9110 USD |
15.0100 USD |
| 2021-10-23 |
15.4870 USD |
106,293.8770 |
15.4420 USD |
15.3110 USD |
16.2500 USD |
15.4870 USD |
| 2021-10-22 |
15.4610 USD |
105,523.1160 |
15.8540 USD |
15.3500 USD |
16.5880 USD |
15.4610 USD |
| 2021-10-21 |
15.8680 USD |
231,576.0570 |
15.6830 USD |
15.6080 USD |
17.4340 USD |
15.8680 USD |
| 2021-10-20 |
15.7590 USD |
137,032.1000 |
16.1700 USD |
15.4460 USD |
16.3250 USD |
15.7590 USD |
| 2021-10-19 |
16.0050 USD |
404,414.5770 |
17.1370 USD |
15.6800 USD |
18.1250 USD |
16.0050 USD |
| 2021-10-18 |
17.0000 USD |
1,544,353.3780 |
13.9880 USD |
13.8860 USD |
19.7800 USD |
17.0000 USD |
| 2021-10-17 |
13.8670 USD |
94,698.6140 |
14.8820 USD |
13.7500 USD |
14.9850 USD |
13.8670 USD |
| 2021-10-16 |
14.7890 USD |
177,690.3820 |
15.0360 USD |
14.1630 USD |
15.5250 USD |
14.7890 USD |
| 2021-10-15 |
14.6780 USD |
826,637.8900 |
13.3350 USD |
12.9980 USD |
20.0000 USD |
14.6780 USD |
| 2021-10-14 |
13.2650 USD |
48,942.7810 |
12.9030 USD |
12.8970 USD |
13.4090 USD |
13.2650 USD |
| 2021-10-13 |
12.8930 USD |
85,540.0160 |
12.8840 USD |
12.3220 USD |
13.5360 USD |
12.8930 USD |
| 2021-10-12 |
12.9200 USD |
58,758.1190 |
13.6350 USD |
12.5240 USD |
13.8530 USD |
12.9200 USD |
| 2021-10-11 |
13.5550 USD |
72,396.1090 |
13.1610 USD |
12.8200 USD |
14.0390 USD |
13.5550 USD |
| 2021-10-10 |
13.4020 USD |
63,762.4410 |
13.8990 USD |
13.2160 USD |
14.4500 USD |
13.4020 USD |
| 2021-10-09 |
13.8800 USD |
50,473.7420 |
13.7520 USD |
13.6230 USD |
14.5270 USD |
13.8800 USD |
| 2021-10-08 |
13.6920 USD |
61,769.8750 |
13.8450 USD |
13.5560 USD |
14.8790 USD |
13.6920 USD |
| 2021-10-07 |
13.8580 USD |
151,873.5020 |
13.5870 USD |
13.2200 USD |
14.8710 USD |
13.8580 USD |
| 2021-10-06 |
13.5090 USD |
119,517.7730 |
13.7030 USD |
13.1320 USD |
14.1390 USD |
13.5090 USD |
| 2021-10-05 |
13.6400 USD |
143,498.5280 |
13.0060 USD |
12.9640 USD |
14.5940 USD |
13.6400 USD |
| 2021-10-04 |
13.0460 USD |
71,544.7920 |
13.3290 USD |
12.7750 USD |
13.3570 USD |
13.0460 USD |
| 2021-10-03 |
13.3290 USD |
92,594.5010 |
13.2490 USD |
13.1410 USD |
13.9400 USD |
13.3290 USD |
| 2021-10-02 |
13.2600 USD |
78,697.1020 |
13.2760 USD |
13.0390 USD |
13.8130 USD |
13.2600 USD |
| 2021-10-01 |
13.2330 USD |
140,913.5090 |
12.5470 USD |
12.4350 USD |
13.8530 USD |
13.2330 USD |
| 2021-09-30 |
12.4850 USD |
55,967.9130 |
12.2810 USD |
12.2480 USD |
12.7350 USD |
12.4850 USD |
| 2021-09-29 |
12.2140 USD |
101,637.6690 |
12.5530 USD |
12.0700 USD |
13.2720 USD |
12.2140 USD |
| 2021-09-28 |
12.3990 USD |
261,521.3270 |
11.9990 USD |
11.9130 USD |
14.4500 USD |
12.3990 USD |
| 2021-09-27 |
12.0250 USD |
64,615.1520 |
12.2270 USD |
11.9300 USD |
12.7750 USD |
12.0250 USD |
| 2021-09-26 |
12.1500 USD |
114,289.8520 |
12.7590 USD |
11.2770 USD |
12.7750 USD |
12.1500 USD |
| 2021-09-25 |
12.7170 USD |
160,769.8300 |
12.7050 USD |
12.1130 USD |
13.8330 USD |
12.7170 USD |
| 2021-09-24 |
12.7030 USD |
108,920.1480 |
13.9100 USD |
11.8530 USD |
13.9770 USD |
12.7030 USD |
| 2021-09-23 |
13.9340 USD |
129,870.5960 |
13.6490 USD |
13.4910 USD |
14.6400 USD |
13.9340 USD |