Identifier on Kraken: FORTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
4.3490 USD |
531.3413 FORTH |
4.3830 USD |
4.2770 USD |
4.4030 USD |
4.3360 USD |
| 2024-05-05 |
4.3300 USD |
121.0648 FORTH |
4.2500 USD |
4.2500 USD |
4.3800 USD |
4.3800 USD |
| 2024-05-04 |
4.2730 USD |
314.6481 FORTH |
4.2390 USD |
4.2190 USD |
4.3700 USD |
4.2760 USD |
| 2024-05-03 |
4.1270 USD |
282.5169 FORTH |
4.1110 USD |
3.9830 USD |
4.2540 USD |
4.2540 USD |
| 2024-05-02 |
3.9760 USD |
145.6607 FORTH |
3.9270 USD |
3.8270 USD |
4.0670 USD |
4.0200 USD |
| 2024-05-01 |
3.9850 USD |
168.3674 FORTH |
3.9730 USD |
3.8280 USD |
4.0340 USD |
3.9630 USD |
| 2024-04-30 |
3.9860 USD |
467.6180 FORTH |
4.0790 USD |
3.8090 USD |
4.1380 USD |
3.9840 USD |
| 2024-04-29 |
4.1680 USD |
468.7494 FORTH |
4.1830 USD |
4.1090 USD |
4.2330 USD |
4.1700 USD |
| 2024-04-28 |
4.2340 USD |
674.3787 FORTH |
4.3180 USD |
4.1180 USD |
4.3820 USD |
4.1180 USD |
| 2024-04-27 |
4.1710 USD |
735.7948 FORTH |
4.2220 USD |
4.1200 USD |
4.2850 USD |
4.2670 USD |
| 2024-04-26 |
4.3930 USD |
650.9828 FORTH |
4.6010 USD |
4.1870 USD |
4.6860 USD |
4.3730 USD |
| 2024-04-25 |
4.6350 USD |
1,019.5516 FORTH |
4.5520 USD |
4.4750 USD |
4.8360 USD |
4.7710 USD |
| 2024-04-24 |
4.8760 USD |
481.5807 FORTH |
4.8310 USD |
4.5370 USD |
5.0780 USD |
4.5370 USD |
| 2024-04-23 |
4.7420 USD |
105.2167 FORTH |
4.6860 USD |
4.6860 USD |
4.8100 USD |
4.7580 USD |
| 2024-04-22 |
4.7650 USD |
500.8992 FORTH |
4.7230 USD |
4.6620 USD |
4.8740 USD |
4.7070 USD |
| 2024-04-21 |
4.5340 USD |
314.2217 FORTH |
4.5140 USD |
4.4050 USD |
4.6910 USD |
4.5620 USD |
| 2024-04-20 |
4.6170 USD |
1,009.9313 FORTH |
4.4440 USD |
4.4440 USD |
4.7540 USD |
4.5820 USD |
| 2024-04-19 |
4.2810 USD |
835.8398 FORTH |
4.1660 USD |
3.9190 USD |
4.4830 USD |
4.4830 USD |
| 2024-04-18 |
4.1670 USD |
251.8798 FORTH |
4.0660 USD |
3.9970 USD |
4.3100 USD |
4.2970 USD |
| 2024-04-17 |
4.1110 USD |
96.1563 FORTH |
4.1370 USD |
3.9990 USD |
4.1600 USD |
4.1250 USD |
| 2024-04-16 |
4.1160 USD |
386.3352 FORTH |
4.0780 USD |
3.9010 USD |
4.1960 USD |
4.1570 USD |
| 2024-04-15 |
4.2750 USD |
443.4591 FORTH |
4.4040 USD |
4.0510 USD |
4.5450 USD |
4.1480 USD |
| 2024-04-14 |
4.2540 USD |
1,542.0758 FORTH |
4.0750 USD |
4.0230 USD |
4.5750 USD |
4.3230 USD |
| 2024-04-13 |
4.4610 USD |
968.3860 FORTH |
4.8160 USD |
3.8000 USD |
4.9040 USD |
3.8260 USD |
| 2024-04-12 |
5.2580 USD |
3,402.7272 FORTH |
5.8670 USD |
4.6010 USD |
6.5170 USD |
5.0070 USD |
| 2024-04-11 |
6.0200 USD |
1,442.3524 FORTH |
5.9180 USD |
5.7900 USD |
6.1660 USD |
5.8820 USD |
| 2024-04-10 |
5.7160 USD |
1,249.8673 FORTH |
5.7480 USD |
5.5860 USD |
5.8420 USD |
5.8160 USD |
| 2024-04-09 |
5.8960 USD |
2,484.2822 FORTH |
6.1910 USD |
5.7500 USD |
6.1910 USD |
5.8040 USD |
| 2024-04-08 |
6.2850 USD |
2,017.9309 FORTH |
6.1550 USD |
6.0770 USD |
6.5000 USD |
6.1990 USD |
| 2024-04-07 |
5.9890 USD |
1,725.1961 FORTH |
5.9720 USD |
5.8730 USD |
6.1180 USD |
6.1130 USD |
| 2024-04-06 |
5.8260 USD |
2,748.9515 FORTH |
5.6350 USD |
5.6350 USD |
6.0090 USD |
5.9630 USD |
| 2024-04-05 |
5.7460 USD |
1,377.8953 FORTH |
5.8260 USD |
5.4500 USD |
6.0130 USD |
5.6370 USD |
| 2024-04-04 |
5.9280 USD |
1,103.6767 FORTH |
5.7830 USD |
5.7100 USD |
6.1150 USD |
5.8110 USD |
| 2024-04-03 |
5.7930 USD |
1,873.2072 FORTH |
5.6460 USD |
5.5070 USD |
5.9230 USD |
5.5740 USD |
| 2024-04-02 |
5.7920 USD |
2,984.5415 FORTH |
6.1060 USD |
5.4640 USD |
6.3880 USD |
5.6670 USD |
| 2024-04-01 |
6.1140 USD |
2,708.9261 FORTH |
6.2760 USD |
5.8300 USD |
6.3850 USD |
6.0650 USD |
| 2024-03-31 |
6.1570 USD |
4,429.9636 FORTH |
6.0490 USD |
5.9790 USD |
6.2920 USD |
6.2220 USD |
| 2024-03-30 |
6.2020 USD |
1,426.8101 FORTH |
6.3220 USD |
6.0550 USD |
6.3850 USD |
6.0550 USD |
| 2024-03-29 |
6.4000 USD |
954.0820 FORTH |
6.6310 USD |
6.2110 USD |
6.6710 USD |
6.2380 USD |
| 2024-03-28 |
6.6950 USD |
1,311.2206 FORTH |
6.7360 USD |
6.5760 USD |
6.8570 USD |
6.6720 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 |