Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
4.0583 USD |
224,803.5630 |
4.0547 USD |
3.8250 USD |
4.6145 USD |
4.0583 USD |
| 2025-02-07 |
3.9426 USD |
146,897.9000 |
4.2299 USD |
3.9354 USD |
4.3542 USD |
3.9426 USD |
| 2025-02-06 |
4.2482 USD |
302,389.3320 |
4.5457 USD |
4.2244 USD |
5.0819 USD |
4.2482 USD |
| 2025-02-05 |
4.5537 USD |
1,962,231.9850 |
4.4834 USD |
4.3011 USD |
5.5393 USD |
4.5537 USD |
| 2025-02-04 |
4.5569 USD |
770,445.0050 |
3.5662 USD |
3.3954 USD |
5.8048 USD |
4.5569 USD |
| 2025-02-03 |
3.5678 USD |
48,947.5760 |
3.3671 USD |
2.8322 USD |
3.5881 USD |
3.5678 USD |
| 2025-02-02 |
3.3599 USD |
29,422.5960 |
3.9140 USD |
3.2768 USD |
3.9733 USD |
3.3599 USD |
| 2025-02-01 |
3.9520 USD |
20,424.3440 |
4.2094 USD |
3.9520 USD |
4.2566 USD |
3.9520 USD |
| 2025-01-31 |
4.2146 USD |
14,705.0040 |
4.2677 USD |
4.1762 USD |
4.4161 USD |
4.2146 USD |
| 2025-01-30 |
4.2658 USD |
27,543.8460 |
4.2319 USD |
4.2017 USD |
4.4055 USD |
4.2658 USD |
| 2025-01-29 |
4.2612 USD |
37,622.5910 |
4.1308 USD |
4.1034 USD |
4.3743 USD |
4.2612 USD |
| 2025-01-28 |
4.0929 USD |
29,125.4740 |
4.3912 USD |
4.0755 USD |
4.4279 USD |
4.0929 USD |
| 2025-01-27 |
4.3357 USD |
36,881.4260 |
4.1876 USD |
3.9920 USD |
4.4042 USD |
4.3357 USD |
| 2025-01-26 |
4.2306 USD |
21,753.8310 |
4.2547 USD |
4.2151 USD |
4.4160 USD |
4.2306 USD |
| 2025-01-25 |
4.3254 USD |
15,320.5320 |
4.3273 USD |
4.1702 USD |
4.3492 USD |
4.3254 USD |
| 2025-01-24 |
4.3614 USD |
32,886.7760 |
4.4688 USD |
4.3452 USD |
4.6030 USD |
4.3614 USD |
| 2025-01-23 |
4.4644 USD |
30,256.8640 |
4.6190 USD |
4.3206 USD |
4.6344 USD |
4.4644 USD |
| 2025-01-22 |
4.6225 USD |
16,124.7530 |
4.8495 USD |
4.5776 USD |
4.8577 USD |
4.6225 USD |
| 2025-01-21 |
4.8310 USD |
17,952.5670 |
4.5610 USD |
4.4656 USD |
4.9373 USD |
4.8310 USD |
| 2025-01-20 |
4.6789 USD |
40,134.0340 |
4.5346 USD |
4.4615 USD |
5.0045 USD |
4.6789 USD |
| 2025-01-19 |
4.5324 USD |
40,803.3800 |
4.9657 USD |
4.5002 USD |
5.0341 USD |
4.5324 USD |
| 2025-01-18 |
4.9902 USD |
35,381.6430 |
5.4450 USD |
4.8283 USD |
5.4746 USD |
4.9902 USD |
| 2025-01-17 |
5.4538 USD |
35,905.0390 |
5.2843 USD |
5.2843 USD |
5.5205 USD |
5.4538 USD |
| 2025-01-16 |
5.2298 USD |
26,779.0570 |
5.4564 USD |
5.1868 USD |
5.4603 USD |
5.2298 USD |
| 2025-01-15 |
5.4446 USD |
23,503.8950 |
5.1727 USD |
5.0778 USD |
5.4545 USD |
5.4446 USD |
| 2025-01-14 |
5.1596 USD |
22,083.6790 |
4.9919 USD |
4.9694 USD |
5.1989 USD |
5.1596 USD |
| 2025-01-13 |
5.0171 USD |
37,843.8800 |
5.0218 USD |
4.6146 USD |
5.1100 USD |
5.0171 USD |
| 2025-01-12 |
5.0529 USD |
22,274.4580 |
5.1353 USD |
5.0528 USD |
5.2399 USD |
5.0529 USD |
| 2025-01-11 |
5.1619 USD |
42,394.8200 |
5.2119 USD |
5.0188 USD |
5.2273 USD |
5.1619 USD |
| 2025-01-10 |
5.2115 USD |
23,426.0980 |
5.1262 USD |
5.0300 USD |
5.2902 USD |
5.2115 USD |
| 2025-01-09 |
5.1065 USD |
27,142.1890 |
5.2505 USD |
4.9467 USD |
5.4182 USD |
5.1065 USD |
| 2025-01-08 |
5.2526 USD |
51,099.3360 |
5.5849 USD |
5.1120 USD |
5.7963 USD |
5.2526 USD |
| 2025-01-07 |
5.5729 USD |
81,306.5970 |
5.9064 USD |
5.5600 USD |
6.1571 USD |
5.5729 USD |
| 2025-01-06 |
5.9159 USD |
70,730.1930 |
5.7317 USD |
5.5468 USD |
6.1941 USD |
5.9159 USD |
| 2025-01-05 |
5.7230 USD |
161,747.0340 |
5.4998 USD |
5.4102 USD |
6.1446 USD |
5.7230 USD |
| 2025-01-04 |
5.4998 USD |
16,857.3360 |
5.4857 USD |
5.3987 USD |
5.6066 USD |
5.4998 USD |
| 2025-01-03 |
5.4802 USD |
34,258.7800 |
5.3946 USD |
5.2659 USD |
5.5430 USD |
5.4802 USD |
| 2025-01-02 |
5.3951 USD |
32,178.3940 |
5.2894 USD |
5.1464 USD |
5.4518 USD |
5.3951 USD |
| 2025-01-01 |
5.2914 USD |
31,726.6590 |
4.9841 USD |
4.9841 USD |
5.3262 USD |
5.2914 USD |
| 2024-12-31 |
4.9812 USD |
46,249.9540 |
5.1124 USD |
4.9536 USD |
5.3200 USD |
4.9812 USD |
| 2024-12-30 |
5.1118 USD |
66,905.4430 |
5.5262 USD |
5.0176 USD |
5.6313 USD |
5.1118 USD |
| 2024-12-29 |
5.5262 USD |
30,669.2290 |
5.7459 USD |
5.5028 USD |
5.7664 USD |
5.5262 USD |
| 2024-12-28 |
5.7540 USD |
39,085.7160 |
5.5636 USD |
5.2842 USD |
5.7635 USD |
5.7540 USD |
| 2024-12-27 |
5.5632 USD |
181,392.8690 |
5.2747 USD |
5.2722 USD |
6.1655 USD |
5.5632 USD |
| 2024-12-26 |
5.2723 USD |
56,229.2240 |
5.3772 USD |
5.1065 USD |
5.4307 USD |
5.2723 USD |
| 2024-12-25 |
5.3688 USD |
65,212.7440 |
5.5580 USD |
5.2956 USD |
5.8210 USD |
5.3688 USD |
| 2024-12-24 |
5.5570 USD |
89,539.4110 |
5.7157 USD |
5.4249 USD |
5.8505 USD |
5.5570 USD |
| 2024-12-23 |
5.7281 USD |
296,048.4540 |
5.9378 USD |
5.4802 USD |
6.4310 USD |
5.7281 USD |
| 2024-12-22 |
5.9402 USD |
257,203.3620 |
5.0250 USD |
4.9059 USD |
6.2574 USD |
5.9402 USD |
| 2024-12-21 |
5.0302 USD |
84,327.8190 |
5.2707 USD |
4.9322 USD |
5.7500 USD |
5.0302 USD |