Identifier on Kraken: FORTHUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
6.7080 USD |
713.2564 FORTH |
6.7360 USD |
6.5980 USD |
6.8500 USD |
6.6950 USD |
2024-03-27 |
7.0610 USD |
4,170.9281 FORTH |
7.2410 USD |
6.7130 USD |
7.4540 USD |
6.7130 USD |
2024-03-26 |
7.3170 USD |
5,903.3378 FORTH |
7.1090 USD |
6.9260 USD |
7.5740 USD |
7.0430 USD |
2024-03-25 |
7.1120 USD |
5,617.9678 FORTH |
7.0290 USD |
6.8440 USD |
7.2620 USD |
7.1050 USD |
2024-03-24 |
7.1540 USD |
6,435.6673 FORTH |
7.2220 USD |
6.8550 USD |
7.4870 USD |
7.1150 USD |
2024-03-23 |
7.8850 USD |
24,766.3547 FORTH |
7.4490 USD |
7.0190 USD |
8.7420 USD |
7.3070 USD |
2024-03-22 |
7.2710 USD |
28,711.2533 FORTH |
6.2630 USD |
6.1480 USD |
8.6610 USD |
7.5000 USD |
2024-03-21 |
6.4380 USD |
8,464.8781 FORTH |
6.2630 USD |
6.0740 USD |
6.9260 USD |
6.2220 USD |
2024-03-20 |
6.2640 USD |
14,266.4511 FORTH |
6.4510 USD |
5.8460 USD |
6.6650 USD |
6.2640 USD |
2024-03-19 |
7.3530 USD |
53,371.5565 FORTH |
8.1330 USD |
6.1540 USD |
9.6000 USD |
6.4880 USD |
2024-03-18 |
6.9590 USD |
21,403.2397 FORTH |
5.5160 USD |
5.4530 USD |
8.2120 USD |
7.4760 USD |
2024-03-17 |
5.3160 USD |
1,621.9208 FORTH |
5.3680 USD |
5.0130 USD |
5.6440 USD |
5.5560 USD |
2024-03-16 |
5.7740 USD |
2,524.8751 FORTH |
5.5250 USD |
5.2730 USD |
6.2710 USD |
5.3700 USD |
2024-03-15 |
5.4560 USD |
1,523.0019 FORTH |
5.7370 USD |
5.1130 USD |
5.8040 USD |
5.5350 USD |
2024-03-14 |
5.6210 USD |
7,303.2606 FORTH |
5.8140 USD |
5.2830 USD |
5.9890 USD |
5.6110 USD |
2024-03-13 |
5.8500 USD |
13,334.2545 FORTH |
6.0460 USD |
5.4970 USD |
6.4610 USD |
5.7300 USD |
2024-03-12 |
6.6600 USD |
33,391.9205 FORTH |
5.1100 USD |
5.1100 USD |
9.1550 USD |
6.0580 USD |
2024-03-11 |
4.8380 USD |
4,445.4934 FORTH |
4.7130 USD |
4.5260 USD |
5.1420 USD |
5.0710 USD |
2024-03-10 |
4.8070 USD |
1,260.2406 FORTH |
4.9150 USD |
4.6500 USD |
4.9690 USD |
4.6900 USD |
2024-03-09 |
5.0360 USD |
4,036.8453 FORTH |
5.1700 USD |
4.6030 USD |
5.2680 USD |
4.9060 USD |
2024-03-08 |
5.1000 USD |
5,538.6634 FORTH |
4.6830 USD |
4.6740 USD |
5.4990 USD |
5.0520 USD |
2024-03-07 |
4.6490 USD |
2,369.5166 FORTH |
4.4730 USD |
4.4730 USD |
4.7460 USD |
4.7040 USD |
2024-03-06 |
4.3880 USD |
3,944.1387 FORTH |
4.2340 USD |
3.5000 USD |
4.7070 USD |
4.4350 USD |
2024-03-05 |
4.3420 USD |
1,985.8322 FORTH |
4.5920 USD |
4.0120 USD |
4.6470 USD |
4.1990 USD |
2024-03-04 |
4.6450 USD |
1,905.3009 FORTH |
4.6630 USD |
4.5330 USD |
4.7680 USD |
4.6560 USD |
2024-03-03 |
4.6810 USD |
3,370.2527 FORTH |
4.7340 USD |
4.4950 USD |
4.8190 USD |
4.7570 USD |
2024-03-02 |
4.5430 USD |
2,726.9709 FORTH |
4.5360 USD |
4.4320 USD |
4.7410 USD |
4.6960 USD |
2024-03-01 |
4.3940 USD |
904.4649 FORTH |
4.2610 USD |
4.2490 USD |
4.5560 USD |
4.5100 USD |
2024-02-29 |
4.3230 USD |
471.3770 FORTH |
4.2610 USD |
4.2180 USD |
4.4410 USD |
4.2860 USD |
2024-02-28 |
4.2770 USD |
2,865.8351 FORTH |
4.1810 USD |
3.8650 USD |
4.6060 USD |
4.1010 USD |
2024-02-27 |
4.2410 USD |
2,940.2227 FORTH |
4.2360 USD |
4.0790 USD |
4.6780 USD |
4.2020 USD |
2024-02-26 |
4.3090 USD |
6,148.2418 FORTH |
4.1550 USD |
4.0150 USD |
4.7500 USD |
4.2080 USD |
2024-02-25 |
4.2380 USD |
995.3912 FORTH |
4.2010 USD |
4.0900 USD |
4.3970 USD |
4.1980 USD |
2024-02-24 |
4.0810 USD |
876.5314 FORTH |
3.9820 USD |
3.9140 USD |
4.2430 USD |
4.1470 USD |
2024-02-23 |
3.9200 USD |
1,017.8858 FORTH |
3.8660 USD |
3.8160 USD |
4.0420 USD |
3.9050 USD |
2024-02-22 |
3.7330 USD |
934.3443 FORTH |
3.6140 USD |
3.6140 USD |
3.8550 USD |
3.7850 USD |
2024-02-21 |
3.6130 USD |
593.2101 FORTH |
3.7650 USD |
3.5420 USD |
3.7650 USD |
3.6050 USD |
2024-02-20 |
3.7000 USD |
1,015.3001 FORTH |
3.7090 USD |
3.5580 USD |
3.8010 USD |
3.7550 USD |
2024-02-19 |
3.8560 USD |
2,286.8269 FORTH |
3.8400 USD |
3.6920 USD |
4.0420 USD |
3.7530 USD |
2024-02-18 |
3.7990 USD |
109.9637 FORTH |
3.7790 USD |
3.7520 USD |
3.8380 USD |
3.8170 USD |
2024-02-17 |
3.8240 USD |
10,531.7870 FORTH |
3.6750 USD |
3.5790 USD |
4.2110 USD |
3.8110 USD |
2024-02-16 |
3.9580 USD |
29,561.1990 FORTH |
3.4660 USD |
3.0700 USD |
4.4200 USD |
3.7050 USD |
2024-02-15 |
3.3960 USD |
2,123.5095 FORTH |
3.3170 USD |
3.3020 USD |
3.4470 USD |
3.4400 USD |
2024-02-14 |
3.3000 USD |
1,281.1261 FORTH |
3.2260 USD |
3.2260 USD |
3.3820 USD |
3.3420 USD |
2024-02-13 |
3.2240 USD |
1,454.1269 FORTH |
3.2960 USD |
3.0980 USD |
3.3200 USD |
3.2530 USD |
2024-02-12 |
3.1580 USD |
11,245.7444 FORTH |
3.2450 USD |
3.1150 USD |
3.3570 USD |
3.2920 USD |
2024-02-11 |
3.3220 USD |
442.1114 FORTH |
3.3550 USD |
3.2710 USD |
3.3810 USD |
3.2790 USD |
2024-02-10 |
3.2960 USD |
242.6629 FORTH |
3.2540 USD |
3.2440 USD |
3.3580 USD |
3.3580 USD |
2024-02-09 |
3.2400 USD |
1,379.4688 FORTH |
3.2300 USD |
3.2040 USD |
3.2530 USD |
3.2530 USD |
2024-02-08 |
3.1990 USD |
116.2321 FORTH |
3.1850 USD |
3.1740 USD |
3.2460 USD |
3.1740 USD |