Register for streaming realtime charts, analysis tools, and prices.
FORUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.013516 | -0.000745 | -5.22% | 0.014916 | 0.061376 | 0.012916 | 5,212,745.00 |
| Jul 21 2024 | 0.014262 | 0.000148 | 1.05% | 0.014097 | 0.014785 | 0.013359 | 3,256,834.00 |
| Jul 20 2024 | 0.014114 | 0.000093 | 0.66% | 0.014016 | 0.014699 | 0.01394 | 997,295.00 |
| Jul 19 2024 | 0.014021 | -0.00005 | -0.36% | 0.014073 | 0.014838 | 0.013364 | 879,462.00 |
| Jul 18 2024 | 0.014071 | -0.000046 | -0.33% | 0.014099 | 0.014921 | 0.013573 | 2,838,262.00 |
| Jul 17 2024 | 0.014117 | -0.000875 | -5.84% | 0.01432 | 0.015203 | 0.013463 | 1,420,601.00 |
| Jul 16 2024 | 0.014992 | 0.0001 | 0.67% | 0.014916 | 0.014994 | 0.01393 | 1,801,075.00 |
| Jul 15 2024 | 0.014892 | 0.000847 | 6.03% | 0.01366 | 0.057271 | 0.011402 | 4,387,749.00 |
| Jul 14 2024 | 0.014045 | -0.00017 | -1.20% | 0.014216 | 0.015011 | 0.013375 | 8,334,704.00 |
| Jul 13 2024 | 0.014215 | 0.000901 | 6.77% | 0.013315 | 0.015896 | 0.012715 | 29,123,002.00 |
| Jul 12 2024 | 0.013314 | 0.000695 | 5.51% | 0.012617 | 0.013336 | 0.012452 | 898,528.00 |
| Jul 11 2024 | 0.012619 | -0.000665 | -5.01% | 0.013252 | 0.01351 | 0.012578 | 1,966,065.00 |
| Jul 10 2024 | 0.013284 | 0.000515 | 4.03% | 0.012746 | 0.013336 | 0.012084 | 1,667,124.00 |
| Jul 09 2024 | 0.012769 | 0.000305 | 2.45% | 0.012475 | 0.013358 | 0.011822 | 3,160,389.00 |
| Jul 08 2024 | 0.012464 | 0.000734 | 6.25% | 0.01366 | 0.013716 | 0.011402 | 4,610,741.00 |
| Jul 07 2024 | 0.01173 | -0.000484 | -3.96% | 0.013374 | 0.013384 | 0.011725 | 2,848,957.00 |
| Jul 06 2024 | 0.012214 | -0.000258 | -2.07% | 0.01188 | 0.013411 | 0.011771 | 954,517.00 |
| Jul 05 2024 | 0.012472 | -0.001263 | -9.20% | 0.01366 | 0.013716 | 0.011402 | 15,506,564.00 |
| Jul 04 2024 | 0.013735 | -0.001317 | -8.75% | 0.015041 | 0.015083 | 0.012627 | 10,618,937.00 |
| Jul 03 2024 | 0.015052 | -0.000451 | -2.91% | 0.014897 | 0.015376 | 0.013806 | 6,074,587.00 |
| Jul 02 2024 | 0.015502 | -0.000199 | -1.27% | 0.015719 | 0.015771 | 0.014823 | 1,605,001.00 |
| Jul 01 2024 | 0.015701 | 0.00002 | 0.13% | 0.015811 | 0.057859 | 0.014581 | 3,387,419.00 |
| Jun 30 2024 | 0.015681 | -0.000138 | -0.87% | 0.015223 | 0.016359 | 0.0147 | 3,188,019.00 |
| Jun 29 2024 | 0.01582 | 0.000737 | 4.89% | 0.015078 | 0.016451 | 0.014496 | 23,429,935.00 |
| Jun 28 2024 | 0.015082 | -0.00092 | -5.75% | 0.016019 | 0.018405 | 0.015021 | 25,880,351.00 |
| Jun 27 2024 | 0.016002 | 0.000199 | 1.26% | 0.015811 | 0.016559 | 0.014581 | 6,743,260.00 |
| Jun 26 2024 | 0.015803 | -0.000254 | -1.58% | 0.016621 | 0.056097 | 0.014603 | 2,103,697.00 |
| Jun 25 2024 | 0.016057 | 0.00098 | 6.50% | 0.015066 | 0.01616 | 0.014568 | 1,494,304.00 |
| Jun 24 2024 | 0.015077 | 0.000511 | 3.50% | 0.014527 | 0.015487 | 0.013728 | 3,881,416.00 |
| Jun 23 2024 | 0.014567 | -0.001492 | -9.29% | 0.016061 | 0.016122 | 0.014548 | 7,188,660.00 |
| Jun 22 2024 | 0.016058 | 0.001327 | 9.00% | 0.015395 | 0.017353 | 0.01471 | 9,385,350.00 |
| Jun 21 2024 | 0.014732 | -0.000839 | -5.39% | 0.015572 | 0.016174 | 0.014575 | 1,216,970.00 |
| Jun 20 2024 | 0.015571 | 0.00000800 | 0.05% | 0.015592 | 0.015946 | 0.014319 | 2,732,523.00 |
| Jun 19 2024 | 0.015563 | -0.000046 | -0.29% | 0.015633 | 0.015768 | 0.014277 | 1,992,536.00 |
| Jun 18 2024 | 0.015609 | -0.000996 | -6.00% | 0.016621 | 0.016632 | 0.014155 | 11,423,936.00 |
| Jun 17 2024 | 0.016605 | -0.00072 | -4.16% | 0.017159 | 0.060244 | 0.015648 | 8,949,760.00 |
| Jun 16 2024 | 0.017325 | -0.000544 | -3.04% | 0.017868 | 0.018568 | 0.01716 | 1,428,490.00 |
| Jun 15 2024 | 0.017869 | 0.000042 | 0.24% | 0.017159 | 0.018591 | 0.017145 | 4,887,111.00 |
| Jun 14 2024 | 0.017826 | -0.000875 | -4.68% | 0.018048 | 0.019392 | 0.016934 | 13,897,011.00 |
| Jun 13 2024 | 0.018702 | 0.000278 | 1.51% | 0.018427 | 0.020264 | 0.017219 | 23,391,451.00 |
| Jun 12 2024 | 0.018423 | 0.000905 | 5.16% | 0.017505 | 0.019561 | 0.017396 | 5,240,557.00 |
| Jun 11 2024 | 0.017519 | -0.000544 | -3.01% | 0.018079 | 0.01916 | 0.016832 | 7,082,271.00 |
| Jun 10 2024 | 0.018063 | -0.00144 | -7.38% | 0.020519 | 0.06326 | 0.018013 | 5,395,830.00 |
| Jun 09 2024 | 0.019503 | 0.000785 | 4.19% | 0.018708 | 0.019503 | 0.018012 | 2,088,252.00 |
| Jun 08 2024 | 0.018719 | -0.000695 | -3.58% | 0.0194 | 0.019455 | 0.017994 | 4,837,554.00 |
| Jun 07 2024 | 0.019414 | -0.001112 | -5.42% | 0.020519 | 0.021577 | 0.018564 | 7,655,524.00 |
| Jun 06 2024 | 0.020526 | -0.000093 | -0.45% | 0.020635 | 0.021492 | 0.019832 | 9,430,725.00 |
| Jun 05 2024 | 0.020619 | 0.000156 | 0.76% | 0.019638 | 0.064661 | 0.018462 | 15,718,114.00 |
| Jun 04 2024 | 0.020463 | 0.000514 | 2.58% | 0.019953 | 0.020688 | 0.019196 | 1,355,597.00 |
| Jun 03 2024 | 0.019949 | 0.000966 | 5.09% | 0.019638 | 0.020227 | 0.018462 | 6,495,615.00 |
| Jun 02 2024 | 0.018983 | -0.001326 | -6.53% | 0.018961 | 0.020345 | 0.018862 | 1,643,630.00 |
| Jun 01 2024 | 0.020309 | 0.001418 | 7.51% | 0.0189 | 0.020344 | 0.018871 | 1,762,281.00 |
| May 31 2024 | 0.01889 | -0.000247 | -1.29% | 0.019141 | 0.019867 | 0.018439 | 5,280,988.00 |
| May 30 2024 | 0.019137 | 0.000208 | 1.10% | 0.018923 | 0.019711 | 0.017558 | 7,971,246.00 |
| May 29 2024 | 0.018929 | -0.000213 | -1.11% | 0.019126 | 0.019807 | 0.018131 | 3,595,236.00 |
| May 28 2024 | 0.019143 | -0.00027 | -1.39% | 0.01943 | 0.019894 | 0.018264 | 7,694,351.00 |
| May 27 2024 | 0.019413 | 0.000236 | 1.23% | 0.017228 | 0.062337 | 0.016485 | 9,639,015.00 |
| May 26 2024 | 0.019177 | 0.000484 | 2.59% | 0.018702 | 0.024179 | 0.018606 | 73,252,836.00 |
| May 25 2024 | 0.018693 | 0.000178 | 0.96% | 0.017818 | 0.020111 | 0.017813 | 13,558,533.00 |
| May 24 2024 | 0.018515 | 0.000867 | 4.91% | 0.01766 | 0.019258 | 0.017328 | 912,872.00 |
| May 23 2024 | 0.017647 | -0.001014 | -5.43% | 0.018658 | 0.019547 | 0.017294 | 4,104,064.00 |
| May 22 2024 | 0.018661 | -0.000987 | -5.02% | 0.019637 | 0.019659 | 0.017942 | 6,290,169.00 |
| May 21 2024 | 0.019648 | -0.000339 | -1.70% | 0.019291 | 0.020051 | 0.018344 | 9,586,324.00 |
| May 20 2024 | 0.019986 | 0.001442 | 7.78% | 0.017228 | 0.060206 | 0.016485 | 17,349,847.00 |
| May 19 2024 | 0.018544 | -0.001559 | -7.75% | 0.020082 | 0.02214 | 0.018491 | 43,571,996.00 |
| May 18 2024 | 0.020103 | 0.002026 | 11.21% | 0.018083 | 0.024153 | 0.017387 | 95,159,697.00 |
| May 17 2024 | 0.018077 | 0.001759 | 10.78% | 0.016979 | 0.018169 | 0.016343 | 4,453,529.00 |
| May 16 2024 | 0.016318 | -0.000928 | -5.38% | 0.017228 | 0.017932 | 0.016307 | 6,946,824.00 |
| May 15 2024 | 0.017247 | 0.000623 | 3.75% | 0.016002 | 0.017846 | 0.015462 | 11,718,556.00 |
| May 14 2024 | 0.016624 | 0.000275 | 1.68% | 0.016355 | 0.01848 | 0.015342 | 17,500,495.00 |
| May 13 2024 | 0.016349 | -0.000864 | -5.02% | 0.01958 | 0.056172 | 0.016275 | 16,274,099.00 |
| May 12 2024 | 0.017213 | -0.001631 | -8.66% | 0.018864 | 0.019065 | 0.016558 | 6,465,804.00 |
| May 11 2024 | 0.018844 | -0.000044 | -0.23% | 0.018857 | 0.019659 | 0.018794 | 616,704.00 |
| May 10 2024 | 0.018888 | -0.000649 | -3.32% | 0.019502 | 0.020842 | 0.018683 | 3,932,300.00 |
| May 09 2024 | 0.019538 | -0.000034 | -0.17% | 0.01958 | 0.02037 | 0.018874 | 6,412,669.00 |
| May 08 2024 | 0.019571 | -0.001047 | -5.08% | 0.02057 | 0.020793 | 0.01916 | 2,291,716.00 |
| May 07 2024 | 0.020618 | 0.000399 | 1.97% | 0.020213 | 0.021597 | 0.019841 | 2,624,763.00 |
| May 06 2024 | 0.020219 | -0.000263 | -1.28% | 0.01951 | 0.059405 | 0.019484 | 5,894,258.00 |
| May 05 2024 | 0.020482 | 0.00004 | 0.20% | 0.020446 | 0.021308 | 0.019546 | 1,491,867.00 |
| May 04 2024 | 0.020442 | 0.000303 | 1.51% | 0.020125 | 0.021172 | 0.020028 | 1,456,864.00 |
| May 03 2024 | 0.020138 | 0.000618 | 3.16% | 0.01951 | 0.021087 | 0.019475 | 5,542,558.00 |
| May 02 2024 | 0.019521 | 0.000234 | 1.21% | 0.019218 | 0.020238 | 0.018211 | 5,033,599.00 |
| May 01 2024 | 0.019286 | 0.001033 | 5.66% | 0.018188 | 0.0198 | 0.017584 | 4,870,842.00 |
| Apr 30 2024 | 0.018253 | -0.001535 | -7.76% | 0.020428 | 0.020697 | 0.017729 | 2,418,048.00 |
| Apr 29 2024 | 0.019789 | 0.000259 | 1.33% | 0.022079 | 0.060333 | 0.018665 | 1,306,896.00 |
| Apr 28 2024 | 0.01953 | -0.000143 | -0.73% | 0.019658 | 0.021099 | 0.019457 | 289,353.00 |
| Apr 27 2024 | 0.019673 | -0.000742 | -3.63% | 0.019762 | 0.020447 | 0.019376 | 1,431,020.00 |
| Apr 26 2024 | 0.020415 | -0.00022 | -1.07% | 0.020635 | 0.021306 | 0.019639 | 1,684,238.00 |
| Apr 25 2024 | 0.020635 | -0.000551 | -2.60% | 0.02121 | 0.021911 | 0.020393 | 1,505,181.00 |
| Apr 24 2024 | 0.021186 | -0.000721 | -3.29% | 0.02258 | 0.023375 | 0.020701 | 3,768,417.00 |
![Logo of The Force Token [ForTube] (FORUSD).](/common/images/company/COIN_FORUSD.png){kind=small}
![The Force Token [ForTube] (FORUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
