Formation Finance Historical Data

FORM Page 10
Download
Date Close Price change Market cap Trading volume
Oct 4, 2023 $0.000876
-1.50%
$666,060 $52,551
Oct 3, 2023 $0.000892
-7.35%
$678,427 $58,577
Oct 2, 2023 $0.000959
+2.89%
$729,657 $60,563
Oct 1, 2023 $0.000934
+9.05%
$710,363 $78,802
Sep 30, 2023 $0.000856
-0.66%
$651,305 $52,831
Sep 29, 2023 $0.000859
+0.74%
$653,317 $54,196
Sep 28, 2023 $0.000849
+0.05%
$645,933 $52,905
Sep 27, 2023 $0.000846
+0.09%
$643,303 $57,698
Sep 26, 2023 $0.000845
-3.47%
$642,666 $43,067
Sep 25, 2023 $0.000874
-4.74%
$664,551 $47,825
Sep 24, 2023 $0.000917
-2.83%
$697,064 $54,378
Sep 23, 2023 $0.000943
+2.12%
$717,149 $46,151
Sep 22, 2023 $0.000921
+1.07%
$700,619 $41,191
Sep 21, 2023 $0.000911
-2.77%
$693,033 $41,295
Sep 20, 2023 $0.000938
-6.03%
$713,164 $40,950
Sep 19, 2023 $0.001
+1.16%
$761,069 $45,014
Sep 18, 2023 $0.000988
+2.77%
$751,060 $47,275
Sep 17, 2023 $0.000961
-5.70%
$731,235 $50,829
Sep 16, 2023 $0.00102
-4.41%
$775,430 $75,620
Sep 15, 2023 $0.00107
+13.69%
$811,291 $198,690
Sep 14, 2023 $0.00094
+7.19%
$714,867 $73,291
Sep 13, 2023 $0.000877
-1.83%
$667,089 $44,883
Sep 12, 2023 $0.000894
+0.52%
$680,142 $54,292
Sep 11, 2023 $0.00089
-1.74%
$676,666 $33,373
Sep 10, 2023 $0.000905
-5.76%
$687,974 $34,263
Sep 9, 2023 $0.000962
-0.19%
$731,693 $37,234
Sep 8, 2023 $0.000965
-1.39%
$733,570 $76,617
Sep 7, 2023 $0.000976
-7.50%
$742,216 $49,273
Sep 6, 2023 $0.00106
+1.59%
$784,038 $80,614
Sep 5, 2023 $0.00104
-1.06%
$771,854 $86,092
Sep 4, 2023 $0.00105
+0.85%
$780,060 $77,566
Sep 3, 2023 $0.00104
-4.77%
$772,756 $31,107
Sep 2, 2023 $0.0011
+3.81%
$811,883 $33,330
Sep 1, 2023 $0.00106
-1.97%
$781,288 $33,331
Aug 31, 2023 $0.00108
-6.88%
$796,715 $41,859
Aug 30, 2023 $0.00116
-3.50%
$855,509 $164,136
Aug 29, 2023 $0.0012
+7.91%
$888,908 $321,553
Aug 28, 2023 $0.00111
+4.00%
$823,019 $98,789
Aug 27, 2023 $0.00107
-18.75%
$791,721 $94,825
Aug 26, 2023 $0.00132
+44.06%
$974,604 $9,689
Aug 25, 2023 $0.000911
-3.20%
$674,652 $67,775
Aug 24, 2023 $0.000942
+0.33%
$697,427 $98,301
Aug 23, 2023 $0.000938
+7.39%
$694,930 $189,010
Aug 22, 2023 $0.000873
-1.91%
$646,562 $78,293
Aug 21, 2023 $0.000889
-10.82%
$658,188 $36,372
Aug 20, 2023 $0.000999
-6.70%
$739,519 $73,557
Aug 19, 2023 $0.00107
+28.67%
$793,829 $297,981
Aug 18, 2023 $0.000832
-5.92%
$616,382 $103,439
Aug 17, 2023 $0.000885
+1.21%
$655,358 $127,652
Aug 16, 2023 $0.000875
+0.53%
$648,305 $411,132