Identifier on Kraken: FORTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-02 |
4.1990 USD |
2,509.9564 FORTH |
4.1970 USD |
3.9540 USD |
4.4310 USD |
4.4100 USD |
| 2024-12-01 |
4.1910 USD |
1,152.0936 FORTH |
4.3000 USD |
3.9380 USD |
4.3890 USD |
4.2810 USD |
| 2024-11-30 |
4.0450 USD |
3,093.3444 FORTH |
3.9800 USD |
3.7310 USD |
4.3300 USD |
4.3140 USD |
| 2024-11-29 |
4.0090 USD |
739.0355 FORTH |
3.9510 USD |
3.9510 USD |
4.0510 USD |
4.0010 USD |
| 2024-11-28 |
3.9720 USD |
2,484.8317 FORTH |
4.1010 USD |
3.7340 USD |
4.2370 USD |
4.2090 USD |
| 2024-11-27 |
3.9530 USD |
749.0252 FORTH |
3.9050 USD |
3.7560 USD |
4.0730 USD |
4.0600 USD |
| 2024-11-26 |
3.7340 USD |
793.7594 FORTH |
3.8920 USD |
3.6290 USD |
3.9160 USD |
3.7540 USD |
| 2024-11-25 |
3.8490 USD |
1,211.4463 FORTH |
3.8480 USD |
3.6760 USD |
3.9990 USD |
3.8320 USD |
| 2024-11-24 |
3.7820 USD |
2,487.1190 FORTH |
3.6630 USD |
3.5200 USD |
3.9800 USD |
3.8550 USD |
| 2024-11-23 |
3.5800 USD |
1,922.1300 FORTH |
3.4730 USD |
3.4330 USD |
3.6400 USD |
3.5570 USD |
| 2024-11-22 |
3.4220 USD |
1,746.5508 FORTH |
3.4580 USD |
3.3010 USD |
3.5090 USD |
3.3410 USD |
| 2024-11-21 |
3.3790 USD |
1,134.2256 FORTH |
3.1940 USD |
3.1940 USD |
3.5020 USD |
3.5020 USD |
| 2024-11-20 |
3.3680 USD |
395.1990 FORTH |
3.3310 USD |
3.2570 USD |
3.4670 USD |
3.3300 USD |
| 2024-11-19 |
3.3780 USD |
818.7199 FORTH |
3.3930 USD |
3.2470 USD |
3.5270 USD |
3.4060 USD |
| 2024-11-18 |
3.4450 USD |
1,648.8904 FORTH |
3.3250 USD |
3.3250 USD |
3.5730 USD |
3.4300 USD |
| 2024-11-17 |
3.3930 USD |
9,379.1365 FORTH |
3.1950 USD |
3.0770 USD |
3.6500 USD |
3.2930 USD |
| 2024-11-16 |
3.1730 USD |
1,948.1681 FORTH |
3.0580 USD |
3.0430 USD |
3.2340 USD |
3.2000 USD |
| 2024-11-15 |
2.9380 USD |
446.7786 FORTH |
2.9300 USD |
2.8920 USD |
2.9700 USD |
2.9430 USD |
| 2024-11-14 |
3.0190 USD |
211.5424 FORTH |
2.9900 USD |
2.9510 USD |
3.1230 USD |
2.9900 USD |
| 2024-11-13 |
2.9730 USD |
1,059.0691 FORTH |
3.1330 USD |
2.8240 USD |
3.1480 USD |
3.1260 USD |
| 2024-11-12 |
3.1430 USD |
621.2149 FORTH |
3.2500 USD |
3.0230 USD |
3.2600 USD |
3.1480 USD |
| 2024-11-11 |
3.1970 USD |
2,708.0099 FORTH |
3.2230 USD |
3.0170 USD |
3.3500 USD |
3.2340 USD |
| 2024-11-10 |
3.2460 USD |
1,381.5210 FORTH |
3.1220 USD |
3.1220 USD |
3.3420 USD |
3.2900 USD |
| 2024-11-09 |
3.0630 USD |
476.2464 FORTH |
2.9510 USD |
2.9510 USD |
3.1070 USD |
3.1070 USD |
| 2024-11-08 |
2.9320 USD |
276.2290 FORTH |
2.9410 USD |
2.8730 USD |
2.9660 USD |
2.9520 USD |
| 2024-11-07 |
2.9910 USD |
584.0189 FORTH |
3.0520 USD |
2.9530 USD |
3.0920 USD |
3.0360 USD |
| 2024-11-06 |
2.9590 USD |
632.9132 FORTH |
2.8180 USD |
2.8180 USD |
3.0290 USD |
2.9980 USD |
| 2024-11-05 |
2.7610 USD |
399.8740 FORTH |
2.6930 USD |
2.6920 USD |
2.8170 USD |
2.7890 USD |
| 2024-11-04 |
2.6900 USD |
756.3485 FORTH |
2.7730 USD |
2.6530 USD |
2.7730 USD |
2.6600 USD |
| 2024-11-03 |
2.7850 USD |
244.0293 FORTH |
2.8320 USD |
2.6690 USD |
2.8320 USD |
2.7610 USD |