News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.73 | -1.8556258715 | 93.23 | 93.23 | 89.76 | 1079851 | 91.04545676 | CS |
| 4 | 5.02 | 5.80481036078 | 86.48 | 94.565 | 84.51 | 1043698 | 89.76085619 | CS |
| 12 | 5.29 | 6.13617909755 | 86.21 | 94.565 | 84.11 | 990131 | 87.93789352 | CS |
| 26 | 5.01 | 5.79257717655 | 86.49 | 97.335 | 82.02 | 1110751 | 89.10653901 | CS |
| 52 | 23.32 | 34.2035787621 | 68.18 | 97.335 | 68.02 | 1216595 | 82.76111206 | CS |
| 156 | 23.45 | 34.4599559148 | 68.05 | 97.335 | 57.11 | 1235466 | 73.35917784 | CS |
| 260 | 40.77 | 80.3666469545 | 50.73 | 97.335 | 20.26 | 1334720 | 60.01435811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 92.06 | 0.77 | 0.84 | 92.12 | 92.75 | 91.62 | 743273 |
| 1721947200 | 91.29 | 1.17 | 1.30 | 90.08 | 92.3042 | 90.08 | 896430 |
| 1721860800 | 90.12 | -2.01 | -2.18 | 91.85 | 92.0832 | 89.76 | 1062442 |
| 1721774400 | 92.13 | 0.31 | 0.34 | 91.82 | 92.7 | 91.72 | 876840 |
| 1721688000 | 91.82 | 1.49 | 1.65 | 91 | 92.05 | 90.2 | 1105478 |
| 1721428800 | 90.33 | -2.29 | -2.47 | 93.23 | 93.23 | 90.2 | 1458066 |
| 1721342400 | 92.62 | 0.55 | 0.60 | 91.51 | 94.565 | 90.5 | 2015500 |
| 1721256000 | 92.07 | -1.95 | -2.07 | 93.41 | 94.1 | 91.98 | 1660856 |
| 1721169600 | 94.02 | 2.93 | 3.22 | 91.43 | 94.27 | 91.13 | 1503367 |
| 1721083200 | 91.09 | 2.3 | 2.59 | 89 | 91.52 | 88.82 | 1103854 |
| 1720824000 | 88.79 | 0.57 | 0.65 | 88.88 | 89.53 | 88.5001 | 929934 |
| 1720737600 | 88.22 | 1.91 | 2.21 | 86.54 | 88.37 | 86.5 | 909751 |
| 1720651200 | 86.31 | 1.18 | 1.39 | 85.22 | 86.35 | 85.205 | 649942 |
| 1720564800 | 85.13 | -0.72 | -0.84 | 85.84 | 85.99 | 85.08 | 589029 |
| 1720478400 | 85.85 | 0.89 | 1.05 | 85.27 | 85.95 | 85.072 | 635589 |
| 1720219200 | 84.96 | -1.25 | -1.45 | 85.81 | 85.89 | 84.51 | 1379274 |
| 1720040640 | 86.21 | 0.43 | 0.50 | 85.7 | 86.32 | 85.43 | 651392 |
| 1719960000 | 85.78 | 0.41 | 0.48 | 85.21 | 86.075 | 85.05 | 629517 |
| 1719873600 | 85.37 | -0.97 | -1.12 | 86.48 | 87.03 | 85.205 | 729307 |
| 1719614400 | 86.34 | 0 | 0.00 | 86.34 | 86.34 | 86.34 | 0 |
| 1719528000 | 86.34 | -0.2 | -0.23 | 86.76 | 86.95 | 85.93 | 853011 |
| 1719441600 | 86.54 | 0.53 | 0.62 | 85.66 | 86.715 | 85.525 | 798100 |
| 1719355200 | 86.01 | -1.47 | -1.68 | 86.83 | 87.49 | 85.67 | 1135550 |
| 1719268800 | 87.48 | 0.74 | 0.85 | 86.64 | 88.51 | 86.64 | 767667 |
| 1719009600 | 86.74 | 0.48 | 0.56 | 86.33 | 87.03 | 85.9 | 2678660 |
| 1718923200 | 86.26 | 0.3 | 0.35 | 85.87 | 86.81 | 85.7591 | 812977 |
| 1718750400 | 85.96 | 0.04 | 0.05 | 85.62 | 86.065 | 85.32 | 885684 |
| 1718664000 | 85.92 | 0.67 | 0.79 | 84.94 | 86.135 | 84.62 | 1212152 |
| 1718404800 | 85.25 | -0.73 | -0.85 | 85.15 | 85.44 | 84.11 | 1002827 |
| 1718318400 | 85.98 | -0.51 | -0.59 | 86.16 | 86.185 | 85.15 | 808496 |
| 1718232000 | 86.49 | 1.04 | 1.22 | 86.07 | 86.91 | 85.7 | 774127 |
| 1718145600 | 85.45 | -0.89 | -1.03 | 86 | 86 | 84.91 | 944693 |
| 1718059200 | 86.34 | 0.74 | 0.86 | 85.38 | 86.37 | 85.24 | 847042 |
| 1717800000 | 85.6 | -0.2 | -0.23 | 85.65 | 86.4 | 85 | 631463 |
| 1717713600 | 85.8 | -0.74 | -0.86 | 86.16 | 86.645 | 85.495 | 743776 |
| 1717627200 | 86.54 | -0.47 | -0.54 | 87.06 | 87.06 | 85.91 | 736391 |
| 1717540800 | 87.01 | -0.24 | -0.28 | 86.72 | 87.25 | 86.18 | 768382 |
| 1717454400 | 87.25 | -0.36 | -0.41 | 87.96 | 88.805 | 86.34 | 1509461 |
| 1717195200 | 87.61 | 1.36 | 1.58 | 86.35 | 87.63 | 86.15 | 1288477 |
| 1717108800 | 86.25 | 0.21 | 0.24 | 86.39 | 87.04 | 85.92 | 1037049 |
| 1717022400 | 86.04 | -1.43 | -1.63 | 86.81 | 87.165 | 85.85 | 987848 |
| 1716936000 | 87.47 | -1.16 | -1.31 | 88.63 | 88.66 | 87.39 | 696207 |
| 1716590400 | 88.63 | 0.88 | 1.00 | 88.18 | 88.735 | 87.95 | 548694 |
| 1716504000 | 87.75 | -1.33 | -1.49 | 89.4 | 89.4 | 87.45 | 795359 |
| 1716417600 | 89.08 | 0.26 | 0.29 | 88.59 | 89.55 | 88.53 | 696128 |
| 1716331200 | 88.82 | -0.2 | -0.22 | 89 | 89.27 | 88.59 | 764932 |
| 1716244800 | 89.02 | -0.15 | -0.17 | 89.1 | 89.34 | 88.42 | 885076 |
| 1715985600 | 89.17 | 1.69 | 1.93 | 87.99 | 89.37 | 87.73 | 1099127 |
| 1715899200 | 87.48 | -0.7 | -0.79 | 88 | 88.135 | 87.36 | 1025219 |
| 1715812800 | 88.18 | 0.08 | 0.09 | 88.43 | 88.635 | 87.56 | 855368 |
| 1715726400 | 88.1 | 0.22 | 0.25 | 87.97 | 88.15 | 87.46 | 730532 |
| 1715640000 | 87.88 | -0.67 | -0.76 | 88.59 | 88.98 | 87.7 | 799084 |
| 1715380800 | 88.55 | 0.06 | 0.07 | 88.83 | 89.16 | 88.17 | 914919 |
| 1715294400 | 88.49 | 1.77 | 2.04 | 87 | 88.68 | 86.91 | 1141419 |
| 1715208000 | 86.72 | -0.77 | -0.88 | 87.17 | 87.86 | 86.7 | 1200028 |
| 1715121600 | 87.49 | 0.59 | 0.68 | 87.1 | 87.68 | 86.82 | 923043 |
| 1715035200 | 86.9 | 1.31 | 1.53 | 86.39 | 86.97 | 85.94 | 972917 |
| 1714776000 | 85.59 | 0.22 | 0.26 | 86.21 | 86.25 | 85.19 | 1388862 |
| 1714689600 | 85.37 | 0.6 | 0.71 | 85.32 | 85.735 | 84.42 | 1044653 |
| 1714603200 | 84.77 | 0.18 | 0.21 | 84.48 | 85.86 | 84.12 | 979389 |
| 1714516800 | 84.59 | -1.81 | -2.09 | 86.12 | 86.2225 | 84.51 | 1458792 |
| 1714430400 | 86.4 | -0.11 | -0.13 | 86.14 | 86.88 | 85.52 | 1675100 |
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}