Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
2.8588 USD |
21,226.5070 |
3.0024 USD |
2.8447 USD |
3.0127 USD |
2.8588 USD |
| 2024-10-30 |
2.9991 USD |
16,795.5560 |
3.0449 USD |
2.9963 USD |
3.0607 USD |
2.9991 USD |
| 2024-10-29 |
3.0486 USD |
30,150.4520 |
2.9109 USD |
2.9085 USD |
3.0558 USD |
3.0486 USD |
| 2024-10-28 |
2.9181 USD |
40,258.8180 |
2.8798 USD |
2.8237 USD |
2.9900 USD |
2.9181 USD |
| 2024-10-27 |
2.8775 USD |
12,562.5700 |
2.8131 USD |
2.7548 USD |
2.8900 USD |
2.8775 USD |
| 2024-10-26 |
2.8107 USD |
23,985.0700 |
2.7391 USD |
2.7120 USD |
2.8555 USD |
2.8107 USD |
| 2024-10-25 |
2.7591 USD |
36,245.1660 |
2.9368 USD |
2.6909 USD |
2.9606 USD |
2.7591 USD |
| 2024-10-24 |
2.9219 USD |
52,080.3680 |
2.9312 USD |
2.8901 USD |
2.9904 USD |
2.9219 USD |
| 2024-10-23 |
2.9344 USD |
20,716.7470 |
3.0217 USD |
2.8478 USD |
3.0297 USD |
2.9344 USD |
| 2024-10-22 |
3.0200 USD |
22,354.3180 |
3.0596 USD |
2.9813 USD |
3.0701 USD |
3.0200 USD |
| 2024-10-21 |
3.0591 USD |
45,294.0280 |
3.1782 USD |
3.0034 USD |
3.2165 USD |
3.0591 USD |
| 2024-10-20 |
3.1746 USD |
38,196.0630 |
3.0293 USD |
3.0109 USD |
3.1899 USD |
3.1746 USD |
| 2024-10-19 |
3.0248 USD |
11,269.1370 |
3.0373 USD |
2.9869 USD |
3.0707 USD |
3.0248 USD |
| 2024-10-18 |
3.0339 USD |
15,534.4430 |
2.9428 USD |
2.9365 USD |
3.0500 USD |
3.0339 USD |
| 2024-10-17 |
2.9464 USD |
26,808.4190 |
3.0200 USD |
2.8902 USD |
3.0300 USD |
2.9464 USD |
| 2024-10-16 |
3.0200 USD |
49,887.1160 |
3.0700 USD |
2.9600 USD |
3.0900 USD |
3.0200 USD |
| 2024-10-15 |
3.0700 USD |
39,033.8280 |
3.1100 USD |
2.9900 USD |
3.1500 USD |
3.0700 USD |
| 2024-10-14 |
3.1000 USD |
37,375.9130 |
3.0300 USD |
3.0000 USD |
3.1200 USD |
3.1000 USD |
| 2024-10-13 |
3.0300 USD |
41,936.6110 |
3.0500 USD |
2.8800 USD |
3.0900 USD |
3.0300 USD |
| 2024-10-12 |
3.0500 USD |
22,959.9170 |
3.0200 USD |
2.9900 USD |
3.1300 USD |
3.0500 USD |
| 2024-10-11 |
3.0200 USD |
41,284.4170 |
2.9100 USD |
2.8800 USD |
3.1200 USD |
3.0200 USD |
| 2024-10-10 |
2.9000 USD |
34,041.8030 |
2.9800 USD |
2.8200 USD |
3.1300 USD |
2.9000 USD |
| 2024-10-09 |
2.9900 USD |
136,768.4760 |
3.2000 USD |
2.9300 USD |
3.5200 USD |
2.9900 USD |
| 2024-10-08 |
3.2100 USD |
601,815.5870 |
2.9000 USD |
2.9000 USD |
3.9000 USD |
3.2100 USD |
| 2024-10-07 |
2.9100 USD |
16,765.1400 |
2.8900 USD |
2.8800 USD |
3.0000 USD |
2.9100 USD |
| 2024-10-06 |
2.8900 USD |
10,701.9700 |
2.7400 USD |
2.7300 USD |
2.8900 USD |
2.8900 USD |
| 2024-10-05 |
2.7500 USD |
5,926.5380 |
2.7800 USD |
2.7100 USD |
2.8100 USD |
2.7500 USD |
| 2024-10-04 |
2.7800 USD |
5,687.9080 |
2.6700 USD |
2.6600 USD |
2.8000 USD |
2.7800 USD |
| 2024-10-03 |
2.6700 USD |
16,370.4310 |
2.6700 USD |
2.6200 USD |
2.7300 USD |
2.6700 USD |
| 2024-10-02 |
2.6800 USD |
15,346.5030 |
2.7400 USD |
2.6600 USD |
2.9100 USD |
2.6800 USD |
| 2024-10-01 |
2.7600 USD |
40,984.7230 |
2.9900 USD |
2.7100 USD |
3.1200 USD |
2.7600 USD |
| 2024-09-30 |
2.9900 USD |
28,261.3840 |
3.2200 USD |
2.9400 USD |
3.2400 USD |
2.9900 USD |
| 2024-09-29 |
3.2100 USD |
7,177.2350 |
3.1300 USD |
3.0800 USD |
3.2200 USD |
3.2100 USD |
| 2024-09-28 |
3.1400 USD |
8,019.8680 |
3.2500 USD |
3.1000 USD |
3.2800 USD |
3.1400 USD |
| 2024-09-27 |
3.2500 USD |
12,514.0380 |
3.1800 USD |
3.1700 USD |
3.3000 USD |
3.2500 USD |
| 2024-09-26 |
3.1700 USD |
9,261.2420 |
3.1800 USD |
3.1100 USD |
3.2300 USD |
3.1700 USD |
| 2024-09-25 |
3.1700 USD |
4,756.2050 |
3.2600 USD |
3.1600 USD |
3.3000 USD |
3.1700 USD |
| 2024-09-24 |
3.2400 USD |
6,543.6770 |
3.2100 USD |
3.1400 USD |
3.2500 USD |
3.2400 USD |
| 2024-09-23 |
3.2100 USD |
16,426.5400 |
3.1800 USD |
3.1100 USD |
3.2700 USD |
3.2100 USD |
| 2024-09-22 |
3.1800 USD |
17,590.7020 |
3.2800 USD |
3.0800 USD |
3.2800 USD |
3.1800 USD |
| 2024-09-21 |
3.2600 USD |
10,453.5030 |
3.2300 USD |
3.1800 USD |
3.2700 USD |
3.2600 USD |
| 2024-09-20 |
3.2200 USD |
31,437.6710 |
3.1600 USD |
3.1100 USD |
3.2400 USD |
3.2200 USD |
| 2024-09-19 |
3.1500 USD |
20,261.8320 |
3.0100 USD |
3.0100 USD |
3.1900 USD |
3.1500 USD |
| 2024-09-18 |
3.0000 USD |
7,053.3650 |
2.8900 USD |
2.8500 USD |
3.0000 USD |
3.0000 USD |
| 2024-09-17 |
2.8900 USD |
5,188.2560 |
2.8100 USD |
2.7900 USD |
2.9200 USD |
2.8900 USD |
| 2024-09-16 |
2.8100 USD |
5,515.5890 |
2.9200 USD |
2.8100 USD |
2.9600 USD |
2.8100 USD |
| 2024-09-15 |
2.9300 USD |
14,477.5850 |
3.0600 USD |
2.9000 USD |
3.0900 USD |
2.9300 USD |
| 2024-09-14 |
3.0600 USD |
11,923.8100 |
3.0500 USD |
3.0100 USD |
3.0700 USD |
3.0600 USD |
| 2024-09-13 |
3.0600 USD |
12,085.5450 |
3.0000 USD |
2.9500 USD |
3.0900 USD |
3.0600 USD |
| 2024-09-12 |
2.9900 USD |
10,140.0450 |
2.9000 USD |
2.9000 USD |
2.9900 USD |
2.9900 USD |