Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FORTHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.00006888 | 0.00000200 | 2.99% | 0.00006692 | 0.00006954 | 0.00006604 | 14,900.00 |
| Apr 30 2024 | 0.00006690 | 0.00000200 | 3.08% | 0.00006483 | 0.00006699 | 0.00006412 | 14,702.00 |
| Apr 29 2024 | 0.00006502 | -0.00000100 | -1.51% | 0.00006638 | 0.00006731 | 0.00006502 | 6,275.00 |
| Apr 28 2024 | 0.00006638 | -0.00000100 | -1.47% | 0.00006784 | 0.00006903 | 0.00006528 | 28,904.00 |
| Apr 27 2024 | 0.00006784 | 0.00000200 | 3.02% | 0.00006650 | 0.00006803 | 0.00006473 | 18,584.00 |
| Apr 26 2024 | 0.00006622 | -0.00000600 | -8.31% | 0.00007233 | 0.00007328 | 0.00006512 | 40,571.00 |
| Apr 25 2024 | 0.00007218 | 0.00000200 | 2.83% | 0.00007071 | 0.00007341 | 0.00006913 | 7,913.00 |
| Apr 24 2024 | 0.00007066 | -0.00000200 | -2.76% | 0.00007284 | 0.00007457 | 0.00007041 | 7,070.00 |
| Apr 23 2024 | 0.00007242 | 0.00000200 | 2.85% | 0.00007075 | 0.00007332 | 0.00006985 | 12,301.00 |
| Apr 22 2024 | 0.00007023 | -0.00000200 | -2.77% | 0.00007192 | 0.00007407 | 0.00007009 | 11,490.00 |
| Apr 21 2024 | 0.00007228 | 0.00000200 | 2.86% | 0.00006946 | 0.00007281 | 0.00006897 | 13,366.00 |
| Apr 20 2024 | 0.00006990 | 0.00000024 | 0.34% | 0.00007011 | 0.00007446 | 0.00006918 | 20,310.00 |
| Apr 19 2024 | 0.00006966 | 0.00000200 | 2.97% | 0.00006777 | 0.00006975 | 0.00006570 | 5,607.00 |
| Apr 18 2024 | 0.00006732 | 0.00000039 | 0.58% | 0.00006660 | 0.00006771 | 0.00006559 | 3,496.00 |
| Apr 17 2024 | 0.00006693 | 0.00000100 | 1.52% | 0.00006522 | 0.00006738 | 0.00006447 | 2,869.00 |
| Apr 16 2024 | 0.00006561 | 0.00000100 | 1.55% | 0.00006432 | 0.00006625 | 0.00006355 | 13,018.00 |
| Apr 15 2024 | 0.00006441 | -0.00000300 | -4.45% | 0.00006692 | 0.00006904 | 0.00006360 | 11,150.00 |
| Apr 14 2024 | 0.00006747 | 0.00000300 | 4.64% | 0.00006450 | 0.00006780 | 0.00006273 | 11,462.00 |
| Apr 13 2024 | 0.00006459 | -0.00000700 | -9.73% | 0.00007143 | 0.00007283 | 0.00006129 | 26,400.00 |
| Apr 12 2024 | 0.00007194 | -0.00001200 | -14.34% | 0.00008360 | 0.00008485 | 0.00006838 | 17,720.00 |
| Apr 11 2024 | 0.00008367 | -0.00000065 | -0.77% | 0.00008466 | 0.00008780 | 0.00008311 | 11,298.00 |
| Apr 10 2024 | 0.00008432 | 0.00000100 | 1.20% | 0.00008337 | 0.00008440 | 0.00008213 | 6,652.00 |
| Apr 09 2024 | 0.00008332 | -0.00000300 | -3.49% | 0.00008591 | 0.00008712 | 0.00008292 | 10,494.00 |
| Apr 08 2024 | 0.00008590 | -0.00000300 | -3.39% | 0.00008924 | 0.00009028 | 0.00008590 | 11,136.00 |
| Apr 07 2024 | 0.00008844 | 0.00000200 | 2.30% | 0.00008712 | 0.00008904 | 0.00008461 | 9,765.00 |
| Apr 06 2024 | 0.00008688 | 0.00000400 | 4.85% | 0.00008292 | 0.00008832 | 0.00008292 | 9,132.00 |
| Apr 05 2024 | 0.00008245 | -0.00000400 | -4.63% | 0.00008587 | 0.00008657 | 0.00008224 | 9,105.00 |
| Apr 04 2024 | 0.00008645 | -0.00000019 | -0.22% | 0.00008672 | 0.00009061 | 0.00008608 | 9,790.00 |
| Apr 03 2024 | 0.00008664 | 0.00000005 | 0.06% | 0.00008624 | 0.00008952 | 0.00008497 | 11,627.00 |
| Apr 02 2024 | 0.00008659 | -0.00000200 | -2.26% | 0.00008820 | 0.00008852 | 0.00008437 | 7,312.00 |
| Apr 01 2024 | 0.00008832 | 0.00000036 | 0.41% | 0.00008828 | 0.00009004 | 0.00008521 | 7,927.00 |
| Mar 31 2024 | 0.00008796 | 0.00000200 | 2.31% | 0.00008623 | 0.00008908 | 0.00008471 | 12,816.00 |
| Mar 30 2024 | 0.00008640 | -0.00000400 | -4.41% | 0.00009115 | 0.00009115 | 0.00008609 | 5,358.00 |
| Mar 29 2024 | 0.00009072 | -0.00000300 | -3.21% | 0.00009342 | 0.00009344 | 0.00009012 | 6,419.00 |
| Mar 28 2024 | 0.00009337 | -0.00000300 | -3.10% | 0.00009676 | 0.00009754 | 0.00009279 | 10,428.00 |
| Mar 27 2024 | 0.00009684 | -0.00000600 | -5.85% | 0.00010246 | 0.00010636 | 0.00009668 | 12,657.00 |
| Mar 26 2024 | 0.00010256 | 0.00000051 | 0.50% | 0.00010266 | 0.00010745 | 0.00009940 | 15,563.00 |
| Mar 25 2024 | 0.00010205 | -0.00000400 | -3.78% | 0.00010578 | 0.00010720 | 0.00010019 | 12,160.00 |
| Mar 24 2024 | 0.00010577 | -0.00000600 | -5.35% | 0.00011269 | 0.00011670 | 0.00010577 | 18,590.00 |
| Mar 23 2024 | 0.00011225 | -0.00000600 | -5.07% | 0.00011750 | 0.00013301 | 0.00010950 | 71,775.00 |
| Mar 22 2024 | 0.00011845 | 0.00002200 | 22.93% | 0.00009635 | 0.00012623 | 0.00009410 | 90,819.00 |
| Mar 21 2024 | 0.00009596 | 0.00000300 | 3.24% | 0.00009199 | 0.00009818 | 0.00009116 | 18,199.00 |
| Mar 20 2024 | 0.00009256 | -0.00001200 | -11.53% | 0.00010380 | 0.00010640 | 0.00009232 | 36,320.00 |
| Mar 19 2024 | 0.00010410 | -0.00001500 | -12.59% | 0.00012421 | 0.00013301 | 0.00009830 | 221,499.00 |
| Mar 18 2024 | 0.00011910 | 0.00003800 | 46.82% | 0.00008096 | 0.00012649 | 0.00008082 | 194,975.00 |
| Mar 17 2024 | 0.00008116 | -0.00000023 | -0.28% | 0.00008149 | 0.00008272 | 0.00007744 | 17,834.00 |
| Mar 16 2024 | 0.00008139 | 0.00000100 | 1.25% | 0.00007979 | 0.00008956 | 0.00007860 | 25,295.00 |
| Mar 15 2024 | 0.00008006 | 0.00000100 | 1.27% | 0.00008052 | 0.00008188 | 0.00007801 | 38,022.00 |
| Mar 14 2024 | 0.00007887 | 0.00000000 | 0.00% | 0.00007887 | 0.00007887 | 0.00007887 | 0.00 |
| Mar 13 2024 | 0.00007887 | -0.00000500 | -5.98% | 0.00008336 | 0.00008725 | 0.00007765 | 52,583.00 |
| Mar 12 2024 | 0.00008363 | 0.00001300 | 18.37% | 0.00007085 | 0.00013000 | 0.00007059 | 348,142.00 |
| Mar 11 2024 | 0.00007077 | 0.00000200 | 2.91% | 0.00006869 | 0.00007103 | 0.00006657 | 15,780.00 |
| Mar 10 2024 | 0.00006865 | -0.00000400 | -5.54% | 0.00007210 | 0.00007250 | 0.00006798 | 18,504.00 |
| Mar 09 2024 | 0.00007223 | -0.00000200 | -2.69% | 0.00007451 | 0.00007632 | 0.00007172 | 57,021.00 |
| Mar 08 2024 | 0.00007428 | 0.00000500 | 7.21% | 0.00006996 | 0.00007974 | 0.00006953 | 55,399.00 |
| Mar 07 2024 | 0.00006935 | 0.00000100 | 1.47% | 0.00006802 | 0.00007136 | 0.00006770 | 15,086.00 |
| Mar 06 2024 | 0.00006789 | 0.00000100 | 1.50% | 0.00006677 | 0.00006807 | 0.00006454 | 18,932.00 |
| Mar 05 2024 | 0.00006680 | -0.00000037 | -0.55% | 0.00006706 | 0.00006847 | 0.00006455 | 19,151.00 |
| Mar 04 2024 | 0.00006717 | -0.00000600 | -8.17% | 0.00007325 | 0.00007325 | 0.00006696 | 21,699.00 |
| Mar 03 2024 | 0.00007347 | -0.00000300 | -3.95% | 0.00007597 | 0.00007646 | 0.00007323 | 14,858.00 |
| Mar 02 2024 | 0.00007598 | 0.00000400 | 5.53% | 0.00007269 | 0.00007660 | 0.00007189 | 19,527.00 |
| Mar 01 2024 | 0.00007237 | 0.00000300 | 4.35% | 0.00006920 | 0.00007285 | 0.00006849 | 12,334.00 |
| Feb 29 2024 | 0.00006903 | 0.00000200 | 2.96% | 0.00006775 | 0.00007155 | 0.00006763 | 17,008.00 |
| Feb 28 2024 | 0.00006746 | -0.00000600 | -8.19% | 0.00007348 | 0.00008120 | 0.00006625 | 44,044.00 |
| Feb 27 2024 | 0.00007326 | -0.00000400 | -5.15% | 0.00007764 | 0.00007860 | 0.00007140 | 15,332.00 |
| Feb 26 2024 | 0.00007760 | -0.00000300 | -3.74% | 0.00008010 | 0.00009300 | 0.00007659 | 35,142.00 |
| Feb 25 2024 | 0.00008030 | -0.00000100 | -1.22% | 0.00008180 | 0.00008530 | 0.00007980 | 11,982.00 |
| Feb 24 2024 | 0.00008180 | 0.00000400 | 5.16% | 0.00007750 | 0.00008330 | 0.00007690 | 18,716.00 |
| Feb 23 2024 | 0.00007750 | 0.00000400 | 5.47% | 0.00007330 | 0.00007960 | 0.00007330 | 24,117.00 |
| Feb 22 2024 | 0.00007310 | 0.00000200 | 2.83% | 0.00007070 | 0.00007500 | 0.00007030 | 19,001.00 |
| Feb 21 2024 | 0.00007070 | -0.00000020 | -0.28% | 0.00007080 | 0.00007140 | 0.00006940 | 12,810.00 |
| Feb 20 2024 | 0.00007090 | -0.00000100 | -1.38% | 0.00007250 | 0.00007260 | 0.00007000 | 16,436.00 |
| Feb 19 2024 | 0.00007240 | -0.00000020 | -0.28% | 0.00007280 | 0.00007330 | 0.00007110 | 23,776.00 |
| Feb 18 2024 | 0.00007260 | -0.00000030 | -0.41% | 0.00007270 | 0.00007440 | 0.00007200 | 11,755.00 |
| Feb 17 2024 | 0.00007290 | 0.00000200 | 2.82% | 0.00007100 | 0.00007820 | 0.00007020 | 56,492.00 |
| Feb 16 2024 | 0.00007100 | 0.00000400 | 5.93% | 0.00006720 | 0.00008550 | 0.00006590 | 146,369.00 |
| Feb 15 2024 | 0.00006750 | 0.00000300 | 4.62% | 0.00006490 | 0.00006760 | 0.00006430 | 5,824.00 |
| Feb 14 2024 | 0.00006490 | -0.00000070 | -1.07% | 0.00006580 | 0.00006690 | 0.00006400 | 21,956.00 |
| Feb 13 2024 | 0.00006560 | -0.00000050 | -0.76% | 0.00006640 | 0.00006780 | 0.00006540 | 6,372.00 |
| Feb 12 2024 | 0.00006610 | -0.00000080 | -1.20% | 0.00006680 | 0.00006830 | 0.00006520 | 18,779.00 |
| Feb 11 2024 | 0.00006690 | -0.00000300 | -4.32% | 0.00006930 | 0.00007140 | 0.00006690 | 12,283.00 |
| Feb 10 2024 | 0.00006940 | 0.00000050 | 0.73% | 0.00006920 | 0.00007130 | 0.00006850 | 7,250.00 |
| Feb 09 2024 | 0.00006890 | -0.00000100 | -1.43% | 0.00007020 | 0.00007060 | 0.00006730 | 6,982.00 |
| Feb 08 2024 | 0.00007010 | -0.00000200 | -2.79% | 0.00007160 | 0.00007160 | 0.00006980 | 2,419.00 |
| Feb 07 2024 | 0.00007180 | -0.00000100 | -1.37% | 0.00007290 | 0.00007330 | 0.00007180 | 3,087.00 |
| Feb 06 2024 | 0.00007280 | -0.00000100 | -1.36% | 0.00007400 | 0.00007490 | 0.00007240 | 7,360.00 |
| Feb 05 2024 | 0.00007380 | -0.00000040 | -0.54% | 0.00007440 | 0.00007480 | 0.00007340 | 4,772.00 |
| Feb 04 2024 | 0.00007420 | 0.00000070 | 0.95% | 0.00007340 | 0.00007510 | 0.00007320 | 44,070.00 |
| Feb 03 2024 | 0.00007350 | 0.00000030 | 0.41% | 0.00007300 | 0.00007430 | 0.00007270 | 20,882.00 |
| Feb 02 2024 | 0.00007320 | 0.00000010 | 0.14% | 0.00007290 | 0.00007400 | 0.00007200 | 6,163.00 |
