Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
15.3430 USD |
248,309.7910 |
18.4000 USD |
15.0000 USD |
18.7760 USD |
15.3430 USD |
| 2021-09-06 |
18.4020 USD |
187,342.0680 |
18.9340 USD |
18.3190 USD |
19.9060 USD |
18.4020 USD |
| 2021-09-05 |
18.9070 USD |
185,728.7730 |
18.1510 USD |
17.8500 USD |
19.2200 USD |
18.9070 USD |
| 2021-09-04 |
18.1680 USD |
124,898.6980 |
18.1790 USD |
17.7840 USD |
18.3150 USD |
18.1680 USD |
| 2021-09-03 |
18.0600 USD |
96,065.7860 |
18.1690 USD |
17.8420 USD |
18.6670 USD |
18.0600 USD |
| 2021-09-02 |
18.1600 USD |
97,150.2190 |
18.2890 USD |
18.1430 USD |
18.9550 USD |
18.1600 USD |
| 2021-09-01 |
18.0490 USD |
92,441.7020 |
17.8650 USD |
17.2350 USD |
18.4720 USD |
18.0490 USD |
| 2021-08-31 |
17.8710 USD |
129,077.6320 |
17.7130 USD |
17.5790 USD |
19.0750 USD |
17.8710 USD |
| 2021-08-30 |
18.0900 USD |
117,477.5690 |
18.7070 USD |
17.9480 USD |
19.0090 USD |
18.0900 USD |
| 2021-08-29 |
18.5770 USD |
87,301.6310 |
19.1490 USD |
18.3290 USD |
19.2930 USD |
18.5770 USD |
| 2021-08-28 |
19.0350 USD |
138,455.2460 |
20.1030 USD |
18.8140 USD |
20.3420 USD |
19.0350 USD |
| 2021-08-27 |
20.0000 USD |
158,145.3380 |
19.3290 USD |
18.3350 USD |
21.9000 USD |
20.0000 USD |
| 2021-08-26 |
19.4800 USD |
281,958.4380 |
20.5400 USD |
18.2110 USD |
21.9240 USD |
19.4800 USD |
| 2021-08-25 |
20.6140 USD |
566,666.7850 |
17.5900 USD |
17.3500 USD |
23.2320 USD |
20.6140 USD |
| 2021-08-24 |
17.7680 USD |
189,848.6670 |
18.7880 USD |
17.6460 USD |
19.8100 USD |
17.7680 USD |
| 2021-08-23 |
18.7410 USD |
194,191.6300 |
17.3110 USD |
17.3090 USD |
19.0000 USD |
18.7410 USD |
| 2021-08-22 |
17.3220 USD |
101,081.5860 |
17.0550 USD |
16.9630 USD |
17.8360 USD |
17.3220 USD |
| 2021-08-21 |
17.1610 USD |
133,876.5510 |
17.8010 USD |
17.0550 USD |
18.2470 USD |
17.1610 USD |
| 2021-08-20 |
17.6990 USD |
116,714.5160 |
17.6040 USD |
17.4100 USD |
17.9760 USD |
17.6990 USD |
| 2021-08-19 |
17.5870 USD |
144,959.0850 |
16.3090 USD |
16.1240 USD |
17.7610 USD |
17.5870 USD |
| 2021-08-18 |
16.3510 USD |
195,166.0140 |
17.0730 USD |
16.1290 USD |
18.3000 USD |
16.3510 USD |
| 2021-08-17 |
17.2310 USD |
191,800.6690 |
18.5470 USD |
16.8810 USD |
18.9060 USD |
17.2310 USD |
| 2021-08-16 |
18.7570 USD |
239,035.2400 |
18.2730 USD |
18.0840 USD |
20.4660 USD |
18.7570 USD |
| 2021-08-15 |
18.2400 USD |
174,397.5620 |
17.9060 USD |
17.7220 USD |
18.8730 USD |
18.2400 USD |
| 2021-08-14 |
17.9490 USD |
123,353.8260 |
18.2390 USD |
17.4000 USD |
18.7170 USD |
17.9490 USD |
| 2021-08-13 |
18.4740 USD |
198,495.1280 |
16.4970 USD |
16.3850 USD |
18.9990 USD |
18.4740 USD |
| 2021-08-12 |
16.4880 USD |
143,383.9830 |
17.3330 USD |
16.0900 USD |
18.1840 USD |
16.4880 USD |
| 2021-08-11 |
17.3660 USD |
343,011.7400 |
17.5860 USD |
17.2710 USD |
18.6450 USD |
17.3660 USD |
| 2021-08-10 |
17.5860 USD |
153,656.8950 |
17.4210 USD |
17.1570 USD |
18.4510 USD |
17.5860 USD |
| 2021-08-09 |
17.4100 USD |
130,756.9840 |
16.7930 USD |
16.3090 USD |
17.8240 USD |
17.4100 USD |
| 2021-08-08 |
16.8250 USD |
115,575.3690 |
18.2050 USD |
16.8000 USD |
18.2420 USD |
16.8250 USD |
| 2021-08-07 |
18.2180 USD |
301,034.9560 |
17.1620 USD |
17.0540 USD |
19.4660 USD |
18.2180 USD |
| 2021-08-06 |
17.1500 USD |
443,427.3710 |
16.4720 USD |
15.9860 USD |
19.0000 USD |
17.1500 USD |
| 2021-08-05 |
16.4630 USD |
139,977.9650 |
15.3890 USD |
15.1900 USD |
16.5110 USD |
16.4630 USD |
| 2021-08-04 |
15.4210 USD |
116,181.3960 |
15.1380 USD |
14.8700 USD |
15.8860 USD |
15.4210 USD |
| 2021-08-03 |
15.1420 USD |
381,904.3330 |
15.0470 USD |
14.9850 USD |
16.8040 USD |
15.1420 USD |
| 2021-08-02 |
15.0470 USD |
78,367.3190 |
15.1600 USD |
14.7750 USD |
15.3620 USD |
15.0470 USD |
| 2021-08-01 |
15.1260 USD |
111,835.7210 |
15.7490 USD |
15.0000 USD |
16.3150 USD |
15.1260 USD |
| 2021-07-31 |
15.9060 USD |
116,881.1610 |
15.7020 USD |
15.3100 USD |
16.0930 USD |
15.9060 USD |
| 2021-07-30 |
15.4860 USD |
154,867.8630 |
15.5210 USD |
14.5800 USD |
16.2460 USD |
15.4860 USD |
| 2021-07-29 |
15.4980 USD |
90,140.7720 |
15.6650 USD |
15.1030 USD |
15.8140 USD |
15.4980 USD |
| 2021-07-28 |
15.6260 USD |
116,117.7070 |
16.2900 USD |
15.1920 USD |
16.3020 USD |
15.6260 USD |
| 2021-07-27 |
16.1310 USD |
189,624.6110 |
15.7080 USD |
14.9480 USD |
16.6830 USD |
16.1310 USD |
| 2021-07-26 |
15.8100 USD |
209,725.3290 |
16.5010 USD |
15.6270 USD |
17.7400 USD |
15.8100 USD |
| 2021-07-25 |
16.4670 USD |
114,288.9920 |
15.9850 USD |
15.3760 USD |
16.5880 USD |
16.4670 USD |
| 2021-07-24 |
15.8550 USD |
183,363.3430 |
15.7770 USD |
15.5000 USD |
16.7700 USD |
15.8550 USD |
| 2021-07-23 |
15.7570 USD |
419,599.7390 |
14.3170 USD |
14.2960 USD |
17.1830 USD |
15.7570 USD |
| 2021-07-22 |
14.2780 USD |
148,892.6390 |
13.8440 USD |
13.6860 USD |
15.0000 USD |
14.2780 USD |
| 2021-07-21 |
13.7770 USD |
212,709.1710 |
12.7990 USD |
12.5930 USD |
14.4990 USD |
13.7770 USD |
| 2021-07-20 |
12.8560 USD |
213,628.7780 |
13.6400 USD |
12.5800 USD |
13.7270 USD |
12.8560 USD |