Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FORTHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.00006622 | -0.00000600 | -8.27% | 0.00007230 | 0.00007328 | 0.00006512 | 42,675.00 |
| Apr 25 2024 | 0.00007252 | 0.00000200 | 2.83% | 0.00007066 | 0.00007341 | 0.00006913 | 9,022.00 |
| Apr 24 2024 | 0.00007076 | -0.00000200 | -2.76% | 0.00007242 | 0.00007457 | 0.00007022 | 8,440.00 |
| Apr 23 2024 | 0.00007242 | 0.00000200 | 2.86% | 0.00007018 | 0.00007348 | 0.00006980 | 13,407.00 |
| Apr 22 2024 | 0.00007002 | -0.00000200 | -2.77% | 0.00007201 | 0.00007413 | 0.00007001 | 8,794.00 |
| Apr 21 2024 | 0.00007225 | 0.00000200 | 2.86% | 0.00006990 | 0.00007236 | 0.00006891 | 14,066.00 |
| Apr 20 2024 | 0.00006989 | 0.00000087 | 1.26% | 0.00006966 | 0.00007446 | 0.00006904 | 22,351.00 |
| Apr 19 2024 | 0.00006902 | 0.00000200 | 2.97% | 0.00006732 | 0.00006990 | 0.00006556 | 7,448.00 |
| Apr 18 2024 | 0.00006732 | 0.00000039 | 0.58% | 0.00006693 | 0.00009710 | 0.00006529 | 5,011.00 |
| Apr 17 2024 | 0.00006693 | 0.00000100 | 1.52% | 0.00006561 | 0.00006744 | 0.00006447 | 3,583.00 |
| Apr 16 2024 | 0.00006561 | 0.00000100 | 1.55% | 0.00006441 | 0.00006640 | 0.00006340 | 14,458.00 |
| Apr 15 2024 | 0.00006441 | -0.00000300 | -4.45% | 0.00006692 | 0.00006904 | 0.00006351 | 20,304.00 |
| Apr 14 2024 | 0.00006747 | 0.00000300 | 4.65% | 0.00006459 | 0.00006818 | 0.00006264 | 12,428.00 |
| Apr 13 2024 | 0.00006452 | -0.00000800 | -11.03% | 0.00007194 | 0.00009710 | 0.00006119 | 27,842.00 |
| Apr 12 2024 | 0.00007250 | -0.00001100 | -13.18% | 0.00008367 | 0.00008485 | 0.00006838 | 19,041.00 |
| Apr 11 2024 | 0.00008348 | -0.00000044 | -0.52% | 0.00008432 | 0.00008780 | 0.00008311 | 12,736.00 |
| Apr 10 2024 | 0.00008392 | 0.00000086 | 1.04% | 0.00008307 | 0.00008440 | 0.00008201 | 7,344.00 |
| Apr 09 2024 | 0.00008306 | -0.00000300 | -3.49% | 0.00008599 | 0.00008723 | 0.00008286 | 11,597.00 |
| Apr 08 2024 | 0.00008606 | -0.00000200 | -2.27% | 0.00008878 | 0.00009028 | 0.00008588 | 18,745.00 |
| Apr 07 2024 | 0.00008824 | 0.00000100 | 1.15% | 0.00008709 | 0.00008904 | 0.00008461 | 10,882.00 |
| Apr 06 2024 | 0.00008688 | 0.00000500 | 6.08% | 0.00008245 | 0.00008859 | 0.00008245 | 10,668.00 |
| Apr 05 2024 | 0.00008226 | -0.00000400 | -4.63% | 0.00008642 | 0.00008657 | 0.00008214 | 9,916.00 |
| Apr 04 2024 | 0.00008645 | -0.00000023 | -0.27% | 0.00008664 | 0.00009061 | 0.00008590 | 10,812.00 |
| Apr 03 2024 | 0.00008668 | 0.00000009 | 0.10% | 0.00008682 | 0.00008963 | 0.00008482 | 12,824.00 |
| Apr 02 2024 | 0.00008659 | -0.00000200 | -2.26% | 0.00008832 | 0.00008877 | 0.00008437 | 8,300.00 |
| Apr 01 2024 | 0.00008831 | 0.00000035 | 0.40% | 0.00008833 | 0.00009004 | 0.00008517 | 8,397.00 |
| Mar 31 2024 | 0.00008796 | 0.00000200 | 2.32% | 0.00008640 | 0.00008926 | 0.00008471 | 13,814.00 |
| Mar 30 2024 | 0.00008622 | -0.00000500 | -5.51% | 0.00009062 | 0.00009117 | 0.00008598 | 6,053.00 |
| Mar 29 2024 | 0.00009072 | -0.00000300 | -3.21% | 0.00009337 | 0.00009349 | 0.00009006 | 7,114.00 |
| Mar 28 2024 | 0.00009350 | -0.00000300 | -3.10% | 0.00009684 | 0.00009768 | 0.00009279 | 11,091.00 |
| Mar 27 2024 | 0.00009692 | -0.00000600 | -5.85% | 0.00010256 | 0.00010658 | 0.00009672 | 13,441.00 |
| Mar 26 2024 | 0.00010256 | 0.00000015 | 0.15% | 0.00010205 | 0.00010745 | 0.00009940 | 16,385.00 |
| Mar 25 2024 | 0.00010241 | -0.00000400 | -3.77% | 0.00010578 | 0.00010733 | 0.00010019 | 74,908.00 |
| Mar 24 2024 | 0.00010608 | -0.00000600 | -5.34% | 0.00011225 | 0.00011670 | 0.00010589 | 19,028.00 |
| Mar 23 2024 | 0.00011245 | -0.00000700 | -5.87% | 0.00011845 | 0.00013301 | 0.00010950 | 72,518.00 |
| Mar 22 2024 | 0.00011935 | 0.00002400 | 25.18% | 0.00009596 | 0.00012623 | 0.00009410 | 92,429.00 |
| Mar 21 2024 | 0.00009532 | 0.00000300 | 3.24% | 0.00009246 | 0.00009818 | 0.00009116 | 18,848.00 |
| Mar 20 2024 | 0.00009250 | -0.00001200 | -11.53% | 0.00010380 | 0.00010640 | 0.00009192 | 36,896.00 |
| Mar 19 2024 | 0.00010408 | -0.00002100 | -16.75% | 0.00012140 | 0.00013301 | 0.00009830 | 221,986.00 |
| Mar 18 2024 | 0.00012540 | 0.00004400 | 54.21% | 0.00008120 | 0.00012570 | 0.00008082 | 173,295.00 |
| Mar 17 2024 | 0.00008116 | -0.00000013 | -0.16% | 0.00008149 | 0.00008284 | 0.00007732 | 18,779.00 |
| Mar 16 2024 | 0.00008129 | 0.00000100 | 1.25% | 0.00008006 | 0.00008962 | 0.00007830 | 26,184.00 |
| Mar 15 2024 | 0.00008006 | 0.00000023 | 0.29% | 0.00008052 | 0.00008193 | 0.00007711 | 76,071.00 |
| Mar 14 2024 | 0.00007983 | 0.00000089 | 1.13% | 0.00007887 | 0.00008114 | 0.00007642 | 37,360.00 |
| Mar 13 2024 | 0.00007894 | -0.00000500 | -5.93% | 0.00008363 | 0.00008725 | 0.00007761 | 52,420.00 |
| Mar 12 2024 | 0.00008425 | 0.00001300 | 18.34% | 0.00007077 | 0.00013000 | 0.00007043 | 349,280.00 |
| Mar 11 2024 | 0.00007088 | 0.00000200 | 2.92% | 0.00006870 | 0.00007108 | 0.00006647 | 65,122.00 |
| Mar 10 2024 | 0.00006858 | -0.00000400 | -5.54% | 0.00007209 | 0.00007250 | 0.00006790 | 19,325.00 |
| Mar 09 2024 | 0.00007219 | -0.00000200 | -2.70% | 0.00007427 | 0.00007632 | 0.00007172 | 57,840.00 |
| Mar 08 2024 | 0.00007413 | 0.00000500 | 7.18% | 0.00006937 | 0.00007974 | 0.00006842 | 56,798.00 |
| Mar 07 2024 | 0.00006963 | 0.00000200 | 2.95% | 0.00006776 | 0.00007139 | 0.00006770 | 16,433.00 |
| Mar 06 2024 | 0.00006789 | 0.00000100 | 1.50% | 0.00006680 | 0.00009710 | 0.00006454 | 19,992.00 |
| Mar 05 2024 | 0.00006680 | -0.00000082 | -1.21% | 0.00006706 | 0.00006863 | 0.00006455 | 20,605.00 |
| Mar 04 2024 | 0.00006762 | -0.00000600 | -8.17% | 0.00007325 | 0.00007339 | 0.00006696 | 26,148.00 |
| Mar 03 2024 | 0.00007347 | -0.00000200 | -2.64% | 0.00007589 | 0.00007658 | 0.00007310 | 15,742.00 |
| Mar 02 2024 | 0.00007562 | 0.00000300 | 4.15% | 0.00007230 | 0.00007660 | 0.00007189 | 20,897.00 |
| Mar 01 2024 | 0.00007228 | 0.00000300 | 4.35% | 0.00006920 | 0.00007311 | 0.00006849 | 13,916.00 |
| Feb 29 2024 | 0.00006903 | 0.00000100 | 1.47% | 0.00006744 | 0.00007160 | 0.00006744 | 17,723.00 |
| Feb 28 2024 | 0.00006785 | -0.00000500 | -6.82% | 0.00007326 | 0.00008120 | 0.00006625 | 45,364.00 |
| Feb 27 2024 | 0.00007330 | -0.00000400 | -5.15% | 0.00007764 | 0.00007873 | 0.00007139 | 16,034.00 |
| Feb 26 2024 | 0.00007774 | -0.00000200 | -2.50% | 0.00007991 | 0.00009300 | 0.00007653 | 35,605.00 |
| Feb 25 2024 | 0.00008010 | -0.00000200 | -2.45% | 0.00008180 | 0.00008539 | 0.00007971 | 12,937.00 |
| Feb 24 2024 | 0.00008170 | 0.00000400 | 5.18% | 0.00007722 | 0.00008330 | 0.00007681 | 20,075.00 |
| Feb 23 2024 | 0.00007720 | 0.00000400 | 5.47% | 0.00007310 | 0.00007960 | 0.00007310 | 25,150.00 |
| Feb 22 2024 | 0.00007310 | 0.00000200 | 2.83% | 0.00007070 | 0.00007500 | 0.00007030 | 19,893.00 |
| Feb 21 2024 | 0.00007070 | -0.00000020 | -0.28% | 0.00007090 | 0.00007149 | 0.00006940 | 14,018.00 |
| Feb 20 2024 | 0.00007090 | -0.00000100 | -1.38% | 0.00007240 | 0.00007260 | 0.00007000 | 17,958.00 |
| Feb 19 2024 | 0.00007231 | -0.00000039 | -0.54% | 0.00007229 | 0.00007349 | 0.00007110 | 26,290.00 |
| Feb 18 2024 | 0.00007270 | -0.00000001 | -0.01% | 0.00007298 | 0.00007440 | 0.00007200 | 11,807.00 |
| Feb 17 2024 | 0.00007271 | 0.00000200 | 2.82% | 0.00007049 | 0.00007820 | 0.00007020 | 57,037.00 |
| Feb 16 2024 | 0.00007088 | 0.00000400 | 5.98% | 0.00006750 | 0.00008550 | 0.00006590 | 148,698.00 |
| Feb 15 2024 | 0.00006692 | 0.00000200 | 3.08% | 0.00006490 | 0.00006739 | 0.00006430 | 6,517.00 |
| Feb 14 2024 | 0.00006490 | -0.00000081 | -1.23% | 0.00006560 | 0.00006708 | 0.00006400 | 23,324.00 |
| Feb 13 2024 | 0.00006571 | -0.00000039 | -0.59% | 0.00006629 | 0.00006789 | 0.00006540 | 6,939.00 |
| Feb 12 2024 | 0.00006610 | -0.00000090 | -1.34% | 0.00006691 | 0.00006830 | 0.00006511 | 18,254.00 |
| Feb 11 2024 | 0.00006700 | -0.00000200 | -2.88% | 0.00006890 | 0.00007140 | 0.00006691 | 13,741.00 |
| Feb 10 2024 | 0.00006940 | 0.00000060 | 0.87% | 0.00006909 | 0.00007130 | 0.00006850 | 8,847.00 |
| Feb 09 2024 | 0.00006880 | -0.00000100 | -1.43% | 0.00007010 | 0.00007060 | 0.00006721 | 8,644.00 |
| Feb 08 2024 | 0.00007010 | -0.00000200 | -2.77% | 0.00007180 | 0.00007189 | 0.00006971 | 3,729.00 |
| Feb 07 2024 | 0.00007210 | -0.00000070 | -0.96% | 0.00007280 | 0.00007339 | 0.00007180 | 4,382.00 |
| Feb 06 2024 | 0.00007280 | -0.00000100 | -1.36% | 0.00007380 | 0.00007490 | 0.00007240 | 8,525.00 |
| Feb 05 2024 | 0.00007380 | -0.00000070 | -0.94% | 0.00007440 | 0.00007480 | 0.00007321 | 4,871.00 |
| Feb 04 2024 | 0.00007450 | 0.00000100 | 1.36% | 0.00007350 | 0.00007519 | 0.00007311 | 44,768.00 |
| Feb 03 2024 | 0.00007349 | 0.00000029 | 0.40% | 0.00007320 | 0.00007430 | 0.00007251 | 22,051.00 |
| Feb 02 2024 | 0.00007320 | 0.00000010 | 0.14% | 0.00007270 | 0.00007419 | 0.00007200 | 7,417.00 |
| Feb 01 2024 | 0.00007310 | 0.00000050 | 0.69% | 0.00007278 | 0.00007360 | 0.00007170 | 12,773.00 |
| Jan 31 2024 | 0.00007260 | -0.00000200 | -2.69% | 0.00007430 | 0.00007660 | 0.00007250 | 16,574.00 |
| Jan 30 2024 | 0.00007428 | -0.00000062 | -0.83% | 0.00007490 | 0.00007640 | 0.00007360 | 16,370.00 |
| Jan 29 2024 | 0.00007490 | -0.00000090 | -1.19% | 0.00007620 | 0.00007840 | 0.00007490 | 13,671.00 |
| Jan 28 2024 | 0.00007580 | -0.00000200 | -2.57% | 0.00007780 | 0.00007879 | 0.00007580 | 13,276.00 |
| Jan 27 2024 | 0.00007780 | -0.00000200 | -2.52% | 0.00007940 | 0.00007989 | 0.00007750 | 8,673.00 |
