Identifier on Kraken: FORTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
4.6340 USD |
1,849.9760 FORTH |
4.5400 USD |
4.4650 USD |
4.9440 USD |
4.8370 USD |
| 2025-01-20 |
4.8240 USD |
4,513.8801 FORTH |
4.4780 USD |
4.4540 USD |
5.0080 USD |
4.7230 USD |
| 2025-01-19 |
4.7290 USD |
2,997.4503 FORTH |
4.9720 USD |
4.5060 USD |
5.0320 USD |
4.6340 USD |
| 2025-01-18 |
4.9950 USD |
4,775.6137 FORTH |
5.4630 USD |
4.8460 USD |
5.4700 USD |
4.9720 USD |
| 2025-01-17 |
5.4130 USD |
5,522.1875 FORTH |
5.3030 USD |
5.2950 USD |
5.5120 USD |
5.4650 USD |
| 2025-01-16 |
5.2530 USD |
4,325.5642 FORTH |
5.4260 USD |
5.1850 USD |
5.4260 USD |
5.2860 USD |
| 2025-01-15 |
5.1810 USD |
3,943.3680 FORTH |
5.1710 USD |
5.0790 USD |
5.3860 USD |
5.3500 USD |
| 2025-01-14 |
5.0870 USD |
844.6202 FORTH |
4.9670 USD |
4.9670 USD |
5.1880 USD |
5.1020 USD |
| 2025-01-13 |
4.8740 USD |
10,584.1090 FORTH |
5.0050 USD |
4.6420 USD |
5.0990 USD |
5.0280 USD |
| 2025-01-12 |
5.1030 USD |
4,803.1761 FORTH |
5.1280 USD |
5.0610 USD |
5.2250 USD |
5.0910 USD |
| 2025-01-11 |
5.1310 USD |
2,682.8160 FORTH |
5.2260 USD |
5.0350 USD |
5.2260 USD |
5.1860 USD |
| 2025-01-10 |
5.1360 USD |
5,111.8185 FORTH |
5.1060 USD |
5.0320 USD |
5.2960 USD |
5.2410 USD |
| 2025-01-09 |
5.1470 USD |
6,727.4199 FORTH |
5.2470 USD |
4.9650 USD |
5.4170 USD |
5.0860 USD |
| 2025-01-08 |
5.5150 USD |
5,433.7922 FORTH |
5.5770 USD |
5.2880 USD |
5.7840 USD |
5.4700 USD |
| 2025-01-07 |
5.8180 USD |
7,686.5727 FORTH |
5.8710 USD |
5.6420 USD |
6.1520 USD |
5.6910 USD |
| 2025-01-06 |
5.8430 USD |
5,355.4048 FORTH |
5.7220 USD |
5.5450 USD |
6.2080 USD |
5.9120 USD |
| 2025-01-05 |
5.8830 USD |
5,967.3292 FORTH |
5.5120 USD |
5.4100 USD |
6.1220 USD |
5.8620 USD |
| 2025-01-04 |
5.5010 USD |
695.0780 FORTH |
5.5120 USD |
5.4070 USD |
5.5940 USD |
5.5120 USD |
| 2025-01-03 |
5.3800 USD |
1,851.8575 FORTH |
5.3970 USD |
5.2710 USD |
5.5080 USD |
5.4760 USD |
| 2025-01-02 |
5.3860 USD |
5,313.9125 FORTH |
5.3190 USD |
5.1300 USD |
6.9800 USD |
5.3690 USD |
| 2025-01-01 |
5.1070 USD |
2,244.2566 FORTH |
5.0070 USD |
5.0070 USD |
5.2670 USD |
5.2670 USD |
| 2024-12-31 |
5.1440 USD |
2,293.0584 FORTH |
5.1210 USD |
4.9920 USD |
5.2860 USD |
5.1010 USD |
| 2024-12-30 |
5.3350 USD |
2,940.3503 FORTH |
5.5260 USD |
5.0000 USD |
5.6050 USD |
5.2600 USD |
| 2024-12-29 |
5.7350 USD |
2,410.6200 FORTH |
5.7250 USD |
5.5870 USD |
5.8820 USD |
5.5870 USD |
| 2024-12-28 |
5.4020 USD |
7,023.7394 FORTH |
5.5580 USD |
5.2840 USD |
5.7250 USD |
5.7250 USD |
| 2024-12-27 |
5.7400 USD |
14,877.0610 FORTH |
5.3130 USD |
5.3130 USD |
6.2560 USD |
5.5660 USD |
| 2024-12-26 |
5.3220 USD |
9,405.8809 FORTH |
5.4010 USD |
5.1060 USD |
5.4190 USD |
5.2940 USD |
| 2024-12-25 |
5.6070 USD |
1,570.9289 FORTH |
5.5640 USD |
5.3250 USD |
5.8070 USD |
5.3910 USD |
| 2024-12-24 |
5.6560 USD |
3,422.3194 FORTH |
5.7350 USD |
5.4580 USD |
5.8500 USD |
5.5390 USD |
| 2024-12-23 |
6.0150 USD |
21,979.3429 FORTH |
5.9230 USD |
5.4990 USD |
6.4000 USD |
5.6620 USD |
| 2024-12-22 |
5.3770 USD |
4,546.0691 FORTH |
5.0230 USD |
4.9080 USD |
5.7600 USD |
5.6980 USD |
| 2024-12-21 |
5.5350 USD |
2,493.8521 FORTH |
5.3220 USD |
5.0790 USD |
5.7600 USD |
5.1000 USD |
| 2024-12-20 |
4.7960 USD |
8,494.9651 FORTH |
5.0930 USD |
4.3620 USD |
5.3460 USD |
5.1580 USD |
| 2024-12-19 |
5.3730 USD |
16,270.1838 FORTH |
5.0290 USD |
4.7490 USD |
6.3630 USD |
5.1290 USD |
| 2024-12-18 |
5.5240 USD |
14,567.0493 FORTH |
5.6960 USD |
4.8920 USD |
6.3220 USD |
5.1160 USD |
| 2024-12-17 |
5.7660 USD |
5,971.2379 FORTH |
5.2950 USD |
5.2210 USD |
6.0720 USD |
5.7610 USD |
| 2024-12-16 |
5.4470 USD |
504.4728 FORTH |
5.6470 USD |
5.1800 USD |
5.6830 USD |
5.3520 USD |
| 2024-12-15 |
5.7290 USD |
12,100.3856 FORTH |
5.4660 USD |
5.4100 USD |
5.9600 USD |
5.6290 USD |
| 2024-12-14 |
5.3590 USD |
828.8810 FORTH |
5.6070 USD |
5.1820 USD |
5.6070 USD |
5.4310 USD |
| 2024-12-13 |
5.7060 USD |
3,092.9469 FORTH |
5.3890 USD |
5.2220 USD |
6.0230 USD |
5.6650 USD |
| 2024-12-12 |
5.4810 USD |
11,283.4128 FORTH |
5.3430 USD |
5.2780 USD |
5.7050 USD |
5.3500 USD |
| 2024-12-11 |
4.9990 USD |
1,697.5274 FORTH |
4.5230 USD |
4.4560 USD |
5.3260 USD |
5.3220 USD |
| 2024-12-10 |
4.5510 USD |
3,137.6300 FORTH |
4.4240 USD |
4.1420 USD |
4.6830 USD |
4.2100 USD |
| 2024-12-09 |
4.7620 USD |
11,530.1855 FORTH |
5.5600 USD |
4.0640 USD |
5.5600 USD |
4.4910 USD |
| 2024-12-08 |
5.4760 USD |
4,051.4994 FORTH |
5.1750 USD |
5.1490 USD |
5.9960 USD |
5.4330 USD |
| 2024-12-07 |
5.0430 USD |
953.0561 FORTH |
4.9450 USD |
4.8790 USD |
5.1720 USD |
5.1640 USD |
| 2024-12-06 |
4.9790 USD |
2,436.4455 FORTH |
4.9290 USD |
4.7560 USD |
5.2490 USD |
5.0280 USD |
| 2024-12-05 |
4.9930 USD |
9,804.0125 FORTH |
4.6830 USD |
4.4570 USD |
5.1700 USD |
5.0430 USD |
| 2024-12-04 |
4.5580 USD |
1,321.1932 FORTH |
4.5220 USD |
4.4040 USD |
4.6960 USD |
4.6080 USD |
| 2024-12-03 |
4.4000 USD |
6,460.1105 FORTH |
4.3890 USD |
4.0520 USD |
4.4570 USD |
4.3890 USD |