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 27 2024 | 0.00006081 | -0.00000058 | -0.94% | 0.00006132 | 0.00006187 | 0.00006025 | 956.00 |
| May 26 2024 | 0.00006139 | 0.00000068 | 1.12% | 0.00006070 | 0.00006153 | 0.00005922 | 1,067.00 |
| May 25 2024 | 0.00006071 | -0.00000043 | -0.70% | 0.00006146 | 0.00006223 | 0.00006063 | 744.00 |
| May 24 2024 | 0.00006114 | -0.00000056 | -0.91% | 0.00006147 | 0.00006235 | 0.00006038 | 1,011.00 |
| May 23 2024 | 0.00006170 | -0.00000017 | -0.27% | 0.00006214 | 0.00006385 | 0.00006078 | 1,734.00 |
| May 22 2024 | 0.00006187 | -0.00000027 | -0.43% | 0.00006221 | 0.00006310 | 0.00006080 | 598.00 |
| May 21 2024 | 0.00006214 | 0.00000200 | 3.35% | 0.00006002 | 0.00006267 | 0.00005953 | 1,751.00 |
| May 20 2024 | 0.00005977 | 0.00000200 | 3.43% | 0.00005844 | 0.00006102 | 0.00005799 | 1,644.00 |
| May 19 2024 | 0.00005824 | -0.00000100 | -1.69% | 0.00005928 | 0.00005959 | 0.00005790 | 979.00 |
| May 18 2024 | 0.00005925 | -0.00000052 | -0.87% | 0.00005985 | 0.00006142 | 0.00005886 | 1,323.00 |
| May 17 2024 | 0.00005977 | 0.00000028 | 0.47% | 0.00005943 | 0.00006052 | 0.00005870 | 668.00 |
| May 16 2024 | 0.00005949 | -0.00000300 | -4.82% | 0.00006189 | 0.00006276 | 0.00005806 | 1,014.00 |
| May 15 2024 | 0.00006230 | 0.00000042 | 0.68% | 0.00006213 | 0.00006275 | 0.00006034 | 1,012.00 |
| May 14 2024 | 0.00006188 | -0.00000200 | -3.12% | 0.00006410 | 0.00006487 | 0.00006071 | 1,751.00 |
| May 13 2024 | 0.00006420 | -0.00000400 | -5.90% | 0.00006750 | 0.00006788 | 0.00006411 | 1,208.00 |
| May 12 2024 | 0.00006776 | 0.00000038 | 0.56% | 0.00006716 | 0.00006873 | 0.00006690 | 1,150.00 |
| May 11 2024 | 0.00006738 | 0.00000010 | 0.15% | 0.00006720 | 0.00006936 | 0.00006710 | 1,275.00 |
| May 10 2024 | 0.00006728 | -0.00000015 | -0.22% | 0.00006731 | 0.00006936 | 0.00006665 | 1,411.00 |
| May 09 2024 | 0.00006743 | -0.00000032 | -0.47% | 0.00006709 | 0.00007008 | 0.00006652 | 1,625.00 |
| May 08 2024 | 0.00006775 | 0.00000092 | 1.38% | 0.00006676 | 0.00006776 | 0.00006459 | 1,268.00 |
| May 07 2024 | 0.00006683 | -0.00000005 | -0.07% | 0.00006675 | 0.00006784 | 0.00006488 | 1,353.00 |
| May 06 2024 | 0.00006688 | -0.00000100 | -1.47% | 0.00006848 | 0.00006863 | 0.00006683 | 1,271.00 |
| May 05 2024 | 0.00006798 | -0.00000015 | -0.22% | 0.00006850 | 0.00006923 | 0.00006688 | 1,436.00 |
| May 04 2024 | 0.00006813 | 0.00000000 | 0.00% | 0.00006890 | 0.00006916 | 0.00006590 | 1,809.00 |
| May 03 2024 | 0.00006813 | -0.00000083 | -1.20% | 0.00006898 | 0.00007000 | 0.00006784 | 1,576.00 |
| May 02 2024 | 0.00006896 | 0.00000032 | 0.47% | 0.00006830 | 0.00006998 | 0.00006680 | 1,000.00 |
| May 01 2024 | 0.00006864 | 0.00000200 | 3.00% | 0.00006691 | 0.00006952 | 0.00006607 | 980.00 |
| Apr 30 2024 | 0.00006673 | 0.00000200 | 3.08% | 0.00006490 | 0.00006709 | 0.00006419 | 1,390.00 |
| Apr 29 2024 | 0.00006501 | -0.00000100 | -1.51% | 0.00006615 | 0.00006739 | 0.00006493 | 561.00 |
| Apr 28 2024 | 0.00006640 | -0.00000200 | -2.94% | 0.00006782 | 0.00006896 | 0.00006546 | 1,197.00 |
| Apr 27 2024 | 0.00006796 | 0.00000200 | 3.02% | 0.00006634 | 0.00006801 | 0.00006484 | 629.00 |
| Apr 26 2024 | 0.00006615 | -0.00000600 | -8.30% | 0.00007208 | 0.00007288 | 0.00006514 | 2,110.00 |
| Apr 25 2024 | 0.00007230 | 0.00000200 | 2.83% | 0.00007075 | 0.00007339 | 0.00006914 | 1,135.00 |
| Apr 24 2024 | 0.00007076 | -0.00000200 | -2.75% | 0.00007263 | 0.00007455 | 0.00007022 | 1,373.00 |
| Apr 23 2024 | 0.00007263 | 0.00000200 | 2.85% | 0.00007072 | 0.00007348 | 0.00006980 | 1,105.00 |
| Apr 22 2024 | 0.00007018 | -0.00000200 | -2.77% | 0.00007201 | 0.00007413 | 0.00007001 | 1,026.00 |
| Apr 21 2024 | 0.00007225 | 0.00000200 | 2.86% | 0.00006986 | 0.00007236 | 0.00006891 | 942.00 |
| Apr 20 2024 | 0.00006983 | 0.00000067 | 0.97% | 0.00006995 | 0.00007384 | 0.00006904 | 2,105.00 |
| Apr 19 2024 | 0.00006916 | 0.00000200 | 2.98% | 0.00006766 | 0.00006990 | 0.00006556 | 1,849.00 |
| Apr 18 2024 | 0.00006717 | 0.00000026 | 0.39% | 0.00006660 | 0.00006770 | 0.00006529 | 1,514.00 |
| Apr 17 2024 | 0.00006691 | 0.00000100 | 1.52% | 0.00006517 | 0.00006744 | 0.00006449 | 713.00 |
| Apr 16 2024 | 0.00006560 | 0.00000100 | 1.55% | 0.00006429 | 0.00006640 | 0.00006340 | 1,439.00 |
| Apr 15 2024 | 0.00006440 | -0.00000300 | -4.46% | 0.00006720 | 0.00006859 | 0.00006351 | 1,265.00 |
| Apr 14 2024 | 0.00006730 | 0.00000300 | 4.70% | 0.00006435 | 0.00006818 | 0.00006264 | 972.00 |
| Apr 13 2024 | 0.00006380 | -0.00000800 | -11.07% | 0.00007174 | 0.00007247 | 0.00006119 | 1,461.00 |
| Apr 12 2024 | 0.00007229 | -0.00001100 | -13.19% | 0.00008354 | 0.00008484 | 0.00007033 | 1,374.00 |
| Apr 11 2024 | 0.00008337 | -0.00000065 | -0.77% | 0.00008420 | 0.00008746 | 0.00008311 | 1,483.00 |
| Apr 10 2024 | 0.00008402 | 0.00000095 | 1.14% | 0.00008338 | 0.00008439 | 0.00008201 | 734.00 |
| Apr 09 2024 | 0.00008307 | -0.00000300 | -3.49% | 0.00008590 | 0.00008723 | 0.00008286 | 1,115.00 |
| Apr 08 2024 | 0.00008599 | -0.00000200 | -2.27% | 0.00008878 | 0.00009002 | 0.00008588 | 1,079.00 |
| Apr 07 2024 | 0.00008810 | 0.00000100 | 1.15% | 0.00008669 | 0.00008882 | 0.00008513 | 1,158.00 |
| Apr 06 2024 | 0.00008709 | 0.00000500 | 6.08% | 0.00008268 | 0.00008859 | 0.00008268 | 1,536.00 |
| Apr 05 2024 | 0.00008226 | -0.00000400 | -4.63% | 0.00008596 | 0.00008657 | 0.00008214 | 819.00 |
| Apr 04 2024 | 0.00008642 | -0.00000048 | -0.55% | 0.00008703 | 0.00009058 | 0.00008590 | 1,024.00 |
| Apr 03 2024 | 0.00008690 | 0.00000008 | 0.09% | 0.00008630 | 0.00008963 | 0.00008482 | 1,200.00 |
| Apr 02 2024 | 0.00008682 | -0.00000100 | -1.13% | 0.00008877 | 0.00008877 | 0.00008451 | 993.00 |
| Apr 01 2024 | 0.00008814 | 0.00000021 | 0.24% | 0.00008833 | 0.00008984 | 0.00008517 | 900.00 |
| Mar 31 2024 | 0.00008793 | 0.00000200 | 2.32% | 0.00008626 | 0.00008926 | 0.00008472 | 997.00 |
| Mar 30 2024 | 0.00008606 | -0.00000500 | -5.52% | 0.00009101 | 0.00009117 | 0.00008598 | 721.00 |
| Mar 29 2024 | 0.00009062 | -0.00000300 | -3.21% | 0.00009342 | 0.00009349 | 0.00009006 | 696.00 |
| Mar 28 2024 | 0.00009350 | -0.00000400 | -4.12% | 0.00009666 | 0.00009768 | 0.00009297 | 724.00 |
| Mar 27 2024 | 0.00009709 | -0.00000500 | -4.88% | 0.00010282 | 0.00010658 | 0.00009687 | 913.00 |
| Mar 26 2024 | 0.00010238 | -0.00000003 | -0.03% | 0.00010631 | 0.00010703 | 0.00009954 | 821.00 |
| Mar 25 2024 | 0.00010241 | -0.00000300 | -2.84% | 0.00010579 | 0.00010733 | 0.00010022 | 1,041.00 |
| Mar 24 2024 | 0.00010577 | -0.00000700 | -6.22% | 0.00011258 | 0.00011558 | 0.00010557 | 442.00 |
| Mar 23 2024 | 0.00011257 | -0.00000700 | -5.87% | 0.00011836 | 0.00013259 | 0.00010961 | 792.00 |
| Mar 22 2024 | 0.00011918 | 0.00002400 | 25.27% | 0.00009609 | 0.00012622 | 0.00009411 | 1,662.00 |
| Mar 21 2024 | 0.00009497 | 0.00000300 | 3.24% | 0.00009242 | 0.00009799 | 0.00009122 | 680.00 |
| Mar 20 2024 | 0.00009246 | -0.00001200 | -11.52% | 0.00010357 | 0.00010622 | 0.00009192 | 582.00 |
| Mar 19 2024 | 0.00010417 | -0.00001700 | -14.08% | 0.00012454 | 0.00013270 | 0.00009858 | 873.00 |
| Mar 18 2024 | 0.00012073 | 0.00004000 | 49.32% | 0.00008120 | 0.00012217 | 0.00008091 | 2,155.00 |
| Mar 17 2024 | 0.00008110 | -0.00000038 | -0.47% | 0.00008140 | 0.00008284 | 0.00007732 | 945.00 |
| Mar 16 2024 | 0.00008148 | 0.00000200 | 2.51% | 0.00007974 | 0.00008962 | 0.00007830 | 923.00 |
| Mar 15 2024 | 0.00007977 | -0.00000097 | -1.20% | 0.00008113 | 0.00008193 | 0.00007711 | 1,180.00 |
| Mar 14 2024 | 0.00008074 | 0.00000200 | 2.53% | 0.00007878 | 0.00008139 | 0.00007642 | 763.00 |
| Mar 13 2024 | 0.00007896 | -0.00000900 | -10.22% | 0.00008478 | 0.00008659 | 0.00007761 | 391.00 |
| Mar 12 2024 | 0.00008807 | 0.00001700 | 23.98% | 0.00007060 | 0.00011234 | 0.00007043 | 1,320.00 |
| Mar 11 2024 | 0.00007088 | 0.00000200 | 2.92% | 0.00006870 | 0.00007108 | 0.00006647 | 1,407.00 |
| Mar 10 2024 | 0.00006854 | -0.00000300 | -4.18% | 0.00007202 | 0.00007250 | 0.00006790 | 845.00 |
| Mar 09 2024 | 0.00007181 | -0.00000200 | -2.69% | 0.00007410 | 0.00007629 | 0.00007172 | 832.00 |
| Mar 08 2024 | 0.00007427 | 0.00000500 | 7.21% | 0.00006998 | 0.00007865 | 0.00006842 | 1,572.00 |
| Mar 07 2024 | 0.00006937 | 0.00000200 | 2.95% | 0.00006804 | 0.00007139 | 0.00006772 | 1,412.00 |
| Mar 06 2024 | 0.00006776 | 0.00000100 | 1.50% | 0.00006687 | 0.00006826 | 0.00006456 | 1,074.00 |
| Mar 05 2024 | 0.00006648 | -0.00000100 | -1.48% | 0.00006715 | 0.00006863 | 0.00006462 | 1,453.00 |
| Mar 04 2024 | 0.00006762 | -0.00000600 | -8.18% | 0.00007339 | 0.00007339 | 0.00006696 | 1,821.00 |
| Mar 03 2024 | 0.00007334 | -0.00000300 | -3.95% | 0.00007559 | 0.00007658 | 0.00007310 | 887.00 |
| Mar 02 2024 | 0.00007589 | 0.00000400 | 5.53% | 0.00007267 | 0.00007655 | 0.00007196 | 1,435.00 |
| Mar 01 2024 | 0.00007230 | 0.00000300 | 4.35% | 0.00006934 | 0.00007311 | 0.00006894 | 1,729.00 |
| Feb 29 2024 | 0.00006890 | 0.00000100 | 1.48% | 0.00006747 | 0.00007160 | 0.00006746 | 714.00 |
| Feb 28 2024 | 0.00006744 | -0.00000600 | -8.18% | 0.00007359 | 0.00007828 | 0.00006679 | 1,524.00 |
