Market [unlinked] / USD
Identifier on Coinbase Pro: FORTH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
5.2707 USD |
100,871.3180 |
5.1198 USD |
4.3405 USD |
5.3751 USD |
5.2707 USD |
| 2024-12-19 |
5.1113 USD |
157,699.7290 |
5.0008 USD |
4.7331 USD |
5.8445 USD |
5.1113 USD |
| 2024-12-18 |
4.9986 USD |
274,505.7160 |
5.6735 USD |
4.9001 USD |
6.3256 USD |
4.9986 USD |
| 2024-12-17 |
5.6854 USD |
351,580.7950 |
5.3156 USD |
5.2044 USD |
6.5433 USD |
5.6854 USD |
| 2024-12-16 |
5.3156 USD |
59,343.2630 |
5.6221 USD |
5.1450 USD |
5.6452 USD |
5.3156 USD |
| 2024-12-15 |
5.6141 USD |
100,880.0680 |
5.4672 USD |
5.4020 USD |
5.9765 USD |
5.6141 USD |
| 2024-12-14 |
5.4700 USD |
62,096.7460 |
5.6053 USD |
5.1251 USD |
5.6142 USD |
5.4700 USD |
| 2024-12-13 |
5.6092 USD |
132,498.0650 |
5.3712 USD |
5.1932 USD |
6.0740 USD |
5.6092 USD |
| 2024-12-12 |
5.3606 USD |
101,664.8020 |
5.3252 USD |
5.2213 USD |
5.7100 USD |
5.3606 USD |
| 2024-12-11 |
5.3436 USD |
96,639.1320 |
4.5409 USD |
4.3860 USD |
5.3896 USD |
5.3436 USD |
| 2024-12-10 |
4.5543 USD |
88,009.9630 |
4.4273 USD |
4.0768 USD |
4.7171 USD |
4.5543 USD |
| 2024-12-09 |
4.4412 USD |
143,120.4140 |
5.5934 USD |
4.0280 USD |
5.6007 USD |
4.4412 USD |
| 2024-12-08 |
5.5962 USD |
189,005.7770 |
5.1617 USD |
5.1359 USD |
5.7100 USD |
5.5962 USD |
| 2024-12-07 |
5.1660 USD |
44,350.3210 |
4.9284 USD |
4.9141 USD |
5.2056 USD |
5.1660 USD |
| 2024-12-06 |
4.9284 USD |
64,712.8900 |
4.9346 USD |
4.7914 USD |
5.2198 USD |
4.9284 USD |
| 2024-12-05 |
4.9346 USD |
147,676.7140 |
4.7311 USD |
4.4920 USD |
5.1283 USD |
4.9346 USD |
| 2024-12-04 |
4.7263 USD |
128,007.2330 |
4.5208 USD |
4.4284 USD |
4.8857 USD |
4.7263 USD |
| 2024-12-03 |
4.5169 USD |
82,883.4570 |
4.3864 USD |
4.1568 USD |
4.5692 USD |
4.5169 USD |
| 2024-12-02 |
4.3864 USD |
56,631.2240 |
4.1910 USD |
3.9532 USD |
4.4427 USD |
4.3864 USD |
| 2024-12-01 |
4.1975 USD |
34,020.8750 |
4.2569 USD |
4.1289 USD |
4.4227 USD |
4.1975 USD |
| 2024-11-30 |
4.2646 USD |
48,302.8810 |
3.9886 USD |
3.9328 USD |
4.3500 USD |
4.2646 USD |
| 2024-11-29 |
3.9938 USD |
43,932.7570 |
3.9859 USD |
3.8922 USD |
4.0900 USD |
3.9938 USD |
| 2024-11-28 |
3.9851 USD |
60,612.0910 |
4.0873 USD |
3.8065 USD |
4.1006 USD |
3.9851 USD |
| 2024-11-27 |
4.0864 USD |
65,725.2970 |
3.8989 USD |
3.7970 USD |
4.0979 USD |
4.0864 USD |
| 2024-11-26 |
3.9179 USD |
60,672.2490 |
3.8170 USD |
3.5998 USD |
3.9543 USD |
3.9179 USD |
| 2024-11-25 |
3.8065 USD |
63,087.4960 |
3.8627 USD |
3.6737 USD |
3.9327 USD |
3.8065 USD |
| 2024-11-24 |
3.8497 USD |
111,369.7800 |
3.5794 USD |
3.5200 USD |
3.9162 USD |
3.8497 USD |
| 2024-11-23 |
3.5794 USD |
106,416.5080 |
3.4597 USD |
3.4244 USD |
3.6456 USD |
3.5794 USD |
| 2024-11-22 |
3.4576 USD |
87,508.7780 |
3.4562 USD |
3.2960 USD |
3.5255 USD |
3.4576 USD |
| 2024-11-21 |
3.4594 USD |
82,039.1590 |
3.2500 USD |
3.1599 USD |
3.5176 USD |
3.4594 USD |
| 2024-11-20 |
3.2582 USD |
66,744.5660 |
3.3694 USD |
3.2022 USD |
3.4903 USD |
3.2582 USD |
| 2024-11-19 |
3.3731 USD |
33,127.1280 |
3.4078 USD |
3.2809 USD |
3.4204 USD |
3.3731 USD |
| 2024-11-18 |
3.4108 USD |
106,106.1000 |
3.2508 USD |
3.2330 USD |
3.5800 USD |
3.4108 USD |
| 2024-11-17 |
3.2464 USD |
182,946.2030 |
3.1948 USD |
3.0710 USD |
3.6705 USD |
3.2464 USD |
| 2024-11-16 |
3.1939 USD |
55,663.0020 |
3.0317 USD |
3.0202 USD |
3.2491 USD |
3.1939 USD |