Identifier on Kraken: FORTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
2.6850 USD |
6.9688 FORTH |
2.6850 USD |
2.6850 USD |
2.6850 USD |
2.6850 USD |
| 2025-05-20 |
2.6210 USD |
127.4579 FORTH |
2.6290 USD |
2.5990 USD |
2.6620 USD |
2.6560 USD |
| 2025-05-19 |
2.5840 USD |
3,210.0037 FORTH |
2.7060 USD |
2.5030 USD |
2.7060 USD |
2.6110 USD |
| 2025-05-18 |
2.7020 USD |
1,729.8298 FORTH |
2.7080 USD |
2.6530 USD |
2.7360 USD |
2.7200 USD |
| 2025-05-17 |
2.6940 USD |
103.1567 FORTH |
2.7060 USD |
2.6660 USD |
2.7220 USD |
2.6660 USD |
| 2025-05-16 |
2.8300 USD |
332.6378 FORTH |
2.8200 USD |
2.8040 USD |
2.8690 USD |
2.8040 USD |
| 2025-05-15 |
2.8540 USD |
4,262.8126 FORTH |
2.9680 USD |
2.7580 USD |
3.0010 USD |
2.7580 USD |
| 2025-05-14 |
3.0120 USD |
2,636.3059 FORTH |
3.0650 USD |
2.9310 USD |
3.1090 USD |
3.0300 USD |
| 2025-05-13 |
3.0050 USD |
4,968.0628 FORTH |
3.0750 USD |
2.9070 USD |
3.0750 USD |
3.0440 USD |
| 2025-05-12 |
3.0570 USD |
4,131.2350 FORTH |
3.0640 USD |
2.9350 USD |
3.1860 USD |
3.1180 USD |
| 2025-05-11 |
3.0620 USD |
1,568.2629 FORTH |
3.0750 USD |
2.9930 USD |
3.1560 USD |
3.0540 USD |
| 2025-05-10 |
3.0190 USD |
1,712.7093 FORTH |
3.0130 USD |
2.9780 USD |
3.1230 USD |
3.1230 USD |
| 2025-05-09 |
2.8520 USD |
24,254.5422 FORTH |
2.8590 USD |
2.8280 USD |
3.0180 USD |
3.0000 USD |
| 2025-05-08 |
2.6920 USD |
2,275.6717 FORTH |
2.6610 USD |
2.6150 USD |
2.7480 USD |
2.7310 USD |
| 2025-05-07 |
2.6100 USD |
591.5988 FORTH |
2.6250 USD |
2.5710 USD |
2.6570 USD |
2.5820 USD |
| 2025-05-06 |
2.5740 USD |
2,101.2778 FORTH |
2.5320 USD |
2.5090 USD |
2.6540 USD |
2.5690 USD |
| 2025-05-05 |
2.7890 USD |
3,197.0040 FORTH |
2.8100 USD |
2.6870 USD |
2.8620 USD |
2.6970 USD |
| 2025-05-04 |
2.8640 USD |
591.6021 FORTH |
2.8980 USD |
2.8040 USD |
2.9140 USD |
2.8340 USD |
| 2025-05-03 |
2.9200 USD |
9,737.4718 FORTH |
2.9160 USD |
2.8460 USD |
3.0130 USD |
2.8920 USD |
| 2025-05-02 |
2.8190 USD |
17,140.3295 FORTH |
2.7660 USD |
2.7440 USD |
2.9330 USD |
2.8680 USD |
| 2025-05-01 |
2.7970 USD |
727.8571 FORTH |
2.7820 USD |
2.7380 USD |
2.8550 USD |
2.7740 USD |
| 2025-04-30 |
2.7660 USD |
1,693.2578 FORTH |
2.7360 USD |
2.6940 USD |
2.8470 USD |
2.7390 USD |
| 2025-04-29 |
2.7690 USD |
3,040.0181 FORTH |
2.7330 USD |
2.7080 USD |
2.8210 USD |
2.7400 USD |
| 2025-04-28 |
2.8060 USD |
2,910.4394 FORTH |
2.7500 USD |
2.6680 USD |
2.9340 USD |
2.7110 USD |
| 2025-04-27 |
2.7060 USD |
8,082.0845 FORTH |
2.8080 USD |
2.6740 USD |
2.8380 USD |
2.7720 USD |
| 2025-04-26 |
2.8430 USD |
3,202.3088 FORTH |
2.8060 USD |
2.7660 USD |
2.9820 USD |
2.8020 USD |
| 2025-04-25 |
2.7620 USD |
8,083.7629 FORTH |
2.7220 USD |
2.6290 USD |
2.8340 USD |
2.8090 USD |
| 2025-04-24 |
2.5710 USD |
4,025.8366 FORTH |
2.5950 USD |
2.4940 USD |
2.6660 USD |
2.6250 USD |
| 2025-04-23 |
2.5410 USD |
1,994.5013 FORTH |
2.5020 USD |
2.4790 USD |
2.5680 USD |
2.5420 USD |
| 2025-04-22 |
2.4260 USD |
2,404.0657 FORTH |
2.3790 USD |
2.3790 USD |
2.5070 USD |
2.5010 USD |
| 2025-04-21 |
2.4120 USD |
3,261.3737 FORTH |
2.3840 USD |
2.3600 USD |
2.4710 USD |
2.3800 USD |
| 2025-04-20 |
2.4090 USD |
4,020.0674 FORTH |
2.4270 USD |
2.3270 USD |
2.5480 USD |
2.3390 USD |
| 2025-04-19 |
2.4490 USD |
11,690.3564 FORTH |
2.4460 USD |
2.4120 USD |
2.4840 USD |
2.4560 USD |
| 2025-04-18 |
2.4560 USD |
4,128.7793 FORTH |
2.4160 USD |
2.3930 USD |
2.5070 USD |
2.4370 USD |
| 2025-04-17 |
2.5120 USD |
3,817.9301 FORTH |
2.5790 USD |
2.3960 USD |
2.6520 USD |
2.4070 USD |
| 2025-04-16 |
2.5390 USD |
17,502.7012 FORTH |
2.5080 USD |
2.4630 USD |
2.7670 USD |
2.6610 USD |
| 2025-04-15 |
2.7460 USD |
7,313.1683 FORTH |
2.8600 USD |
2.5750 USD |
2.8810 USD |
2.5830 USD |
| 2025-04-14 |
3.0600 USD |
10,485.6224 FORTH |
3.2080 USD |
2.8440 USD |
3.2720 USD |
2.9470 USD |
| 2025-04-13 |
3.3520 USD |
35,767.3423 FORTH |
3.2740 USD |
3.0690 USD |
3.6180 USD |
3.3880 USD |
| 2025-04-12 |
3.0960 USD |
29,627.1308 FORTH |
2.9660 USD |
2.8450 USD |
3.4600 USD |
3.1160 USD |
| 2025-04-11 |
2.8380 USD |
22,749.6165 FORTH |
2.7870 USD |
2.7200 USD |
3.1020 USD |
3.0200 USD |
| 2025-04-10 |
2.9590 USD |
18,379.3979 FORTH |
3.0610 USD |
2.8390 USD |
3.1250 USD |
2.9230 USD |
| 2025-04-09 |
3.1130 USD |
134,929.1668 FORTH |
3.0380 USD |
2.7570 USD |
3.5680 USD |
3.0250 USD |
| 2025-04-08 |
3.2350 USD |
248,098.4299 FORTH |
2.2230 USD |
2.1870 USD |
5.4930 USD |
3.0840 USD |
| 2025-04-07 |
2.3940 USD |
52,212.2313 FORTH |
2.5910 USD |
2.1500 USD |
2.7120 USD |
2.2320 USD |
| 2025-04-06 |
1.9870 USD |
2,699.2530 FORTH |
1.9580 USD |
1.9400 USD |
2.0480 USD |
2.0020 USD |
| 2025-04-05 |
1.9480 USD |
131.6978 FORTH |
1.9200 USD |
1.9200 USD |
1.9510 USD |
1.9510 USD |
| 2025-04-04 |
1.9780 USD |
1,769.7825 FORTH |
1.9490 USD |
1.9140 USD |
2.0050 USD |
1.9140 USD |
| 2025-04-03 |
2.0290 USD |
5,274.6359 FORTH |
2.0720 USD |
1.9650 USD |
2.1080 USD |
1.9650 USD |
| 2025-04-02 |
2.2370 USD |
8,990.1763 FORTH |
2.2940 USD |
2.1770 USD |
2.3110 USD |
2.1770 USD |