News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721951820 | 103.993 | 0.07 | 0.07 | 103.978 | 104.044 | 103.666 | 0 |
| 1721865360 | 103.925 | -0.08 | -0.08 | 104.074 | 104.13 | 103.691 | 0 |
| 1721779020 | 104.005 | 0.14 | 0.13 | 103.874 | 104.108 | 103.778 | 0 |
| 1721692620 | 103.868 | -0.05 | -0.05 | 103.801 | 103.998 | 103.77 | 0 |
| 1721429880 | 103.918 | 0.14 | 0.13 | 103.743 | 103.997 | 103.731 | 0 |
| 1721347020 | 103.783 | 0.48 | 0.47 | 103.256 | 103.803 | 103.237 | 0 |
| 1721260620 | 103.298 | -0.5 | -0.48 | 103.771 | 103.862 | 103.211 | 0 |
| 1721174220 | 103.795 | -0.03 | -0.03 | 103.824 | 104.082 | 103.739 | 0 |
| 1721087760 | 103.828 | 0.19 | 0.18 | 103.864 | 103.894 | 103.576 | 0 |
| 1720817940 | 103.64 | -0.41 | -0.39 | 103.984 | 104.138 | 103.328 | 0 |
| 1720742220 | 104.048 | -0.55 | -0.52 | 104.564 | 104.595 | 103.614 | 0 |
| 1720655760 | 104.593 | -0.12 | -0.11 | 104.699 | 104.76 | 104.579 | 0 |
| 1720569360 | 104.71 | 0.12 | 0.12 | 104.55 | 104.793 | 104.532 | 0 |
| 1720482960 | 104.589 | 0.14 | 0.13 | 104.539 | 104.616 | 104.384 | 0 |
| 1720213140 | 104.454 | -0.33 | -0.32 | 104.776 | 104.776 | 104.416 | 0 |
| 1720137420 | 104.788 | -0.16 | -0.15 | 104.903 | 104.963 | 104.71 | 0 |
| 1720051020 | 104.946 | -0.36 | -0.34 | 105.274 | 105.411 | 104.636 | 0 |
| 1719964620 | 105.302 | -0.13 | -0.13 | 105.477 | 105.675 | 105.292 | 0 |
| 1719878160 | 105.434 | -0.04 | -0.04 | 105.341 | 105.592 | 105.038 | 0 |
| 1719608340 | 105.477 | -0.07 | -0.07 | 105.523 | 105.748 | 105.365 | 0 |
| 1719532620 | 105.546 | -0.12 | -0.12 | 105.692 | 105.715 | 105.326 | 0 |
| 1719446220 | 105.669 | 0.42 | 0.40 | 105.296 | 105.747 | 105.221 | 0 |
| 1719359820 | 105.247 | 0.12 | 0.11 | 105.12 | 105.395 | 104.99 | 0 |
| 1719273420 | 105.127 | -0.33 | -0.31 | 105.511 | 105.522 | 104.982 | 0 |
| 1719003540 | 105.453 | 0.18 | 0.17 | 105.266 | 105.534 | 105.158 | 0 |
| 1718927760 | 105.269 | 0.42 | 0.40 | 104.852 | 105.295 | 104.834 | 0 |
| 1718841420 | 104.854 | -0.03 | -0.03 | 104.886 | 104.947 | 104.767 | 0 |
| 1718755020 | 104.884 | -0.05 | -0.04 | 104.867 | 105.173 | 104.725 | 0 |
| 1718668620 | 104.93 | -0.22 | -0.21 | 105.173 | 105.279 | 104.923 | 0 |
| 1718399340 | 105.15 | 0.32 | 0.31 | 104.873 | 105.433 | 104.803 | 0 |
| 1718323020 | 104.829 | 0.53 | 0.51 | 104.283 | 104.892 | 104.236 | 0 |
| 1718236620 | 104.301 | -0.56 | -0.54 | 104.897 | 104.936 | 103.862 | 4500000000 |
| 1718150220 | 104.865 | 0.13 | 0.12 | 104.762 | 105.08 | 104.717 | 0 |
| 1718063820 | 104.736 | 0.15 | 0.14 | 104.703 | 105.019 | 104.673 | 4500000000 |
| 1717793940 | 104.585 | 0.83 | 0.80 | 103.78 | 104.594 | 103.4 | 0 |
| 1717718220 | 103.758 | -0.19 | -0.18 | 103.888 | 104.008 | 103.696 | 0 |
| 1717631760 | 103.949 | 0.16 | 0.15 | 103.805 | 104.086 | 103.758 | 0 |
| 1717545420 | 103.791 | 0.11 | 0.10 | 103.651 | 103.969 | 103.616 | 0 |
| 1717459020 | 103.683 | -0.56 | -0.54 | 104.207 | 104.364 | 103.678 | 0 |
| 1717199100 | 104.246 | -0.13 | -0.12 | 104.393 | 104.523 | 103.999 | 0 |
| 1717113420 | 104.372 | -0.38 | -0.36 | 104.773 | 104.802 | 104.253 | 0 |
| 1717027020 | 104.75 | 0.52 | 0.50 | 104.279 | 104.752 | 104.198 | 700000000 |
| 1716940620 | 104.229 | 0.03 | 0.03 | 104.173 | 104.243 | 103.942 | 0 |
| 1716854220 | 104.195 | -0.45 | -0.43 | 104.345 | 104.364 | 104.177 | 0 |
| 1716595020 | 104.649 | 0 | 0.00 | 104.649 | 104.649 | 104.649 | 0 |
| 1716508620 | 104.649 | 0.1 | 0.10 | 104.535 | 104.741 | 104.242 | 0 |
| 1716422220 | 104.548 | 0.3 | 0.29 | 104.241 | 104.577 | 104.162 | 0 |
| 1716335820 | 104.249 | -0 | -0.00 | 104.231 | 104.381 | 104.082 | 0 |
| 1716249360 | 104.25 | 0.16 | 0.16 | 104.101 | 104.257 | 104.008 | 0 |
| 1715984400 | 104.087 | -0.05 | -0.05 | 104.128 | 104.418 | 104.01 | 0 |
| 1715903760 | 104.135 | 0.24 | 0.23 | 103.839 | 104.239 | 103.699 | 0 |
| 1715817420 | 103.899 | -0.75 | -0.71 | 104.681 | 104.689 | 103.886 | 0 |
| 1715731020 | 104.646 | -0.21 | -0.20 | 104.843 | 105.107 | 104.581 | 0 |
| 1715644620 | 104.852 | -0.16 | -0.15 | 104.963 | 104.999 | 104.675 | 0 |
| 1715379840 | 105.011 | 0.15 | 0.15 | 104.867 | 105.046 | 104.772 | 0 |
| 1715299020 | 104.857 | -0.29 | -0.28 | 105.198 | 105.422 | 104.851 | 0 |
| 1715212620 | 105.151 | 0.11 | 0.11 | 105.111 | 105.311 | 105.059 | 0 |
| 1715126220 | 105.037 | 0.27 | 0.26 | 104.799 | 105.112 | 104.702 | 0 |
| 1715039820 | 104.763 | 0.02 | 0.02 | 104.877 | 104.877 | 104.541 | 0 |
| 1714769940 | 104.742 | -0.32 | -0.30 | 105.004 | 105.052 | 104.213 | 0 |
| 1714694220 | 105.059 | -0.29 | -0.28 | 105.434 | 105.594 | 104.978 | 0 |
| 1714607820 | 105.349 | -0.67 | -0.63 | 106.022 | 106.193 | 105.12 | 0 |
| 1714521420 | 106.016 | 0.68 | 0.65 | 105.391 | 106.031 | 105.351 | 0 |
| 1714435020 | 105.334 | -0.43 | -0.41 | 105.653 | 105.805 | 105.146 | 0 |
| 1714165140 | 105.767 | 0.5 | 0.47 | 105.304 | 105.884 | 105.109 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of The Force Token [ForTube] (FORUSDT).](/common/images/company/COIN_FORUUSD.png){kind=small}