Formation Finance Historical Data

FORM Page 5
Download
Date Close Price change Market cap Trading volume
Jun 10, 2024 $ 0.000873
-3.78%
$ 755,709 $ 32,632
Jun 9, 2024 $ 0.000906
-0.80%
$ 784,353 $ 34,330
Jun 8, 2024 $ 0.000914
-1.62%
$ 791,330 $ 32,731
Jun 7, 2024 $ 0.000927
+0.64%
$ 802,707 $ 27,266
Jun 6, 2024 $ 0.000922
-1.06%
$ 797,667 $ 33,716
Jun 5, 2024 $ 0.00093
+5.13%
$ 805,332 $ 22,714
Jun 4, 2024 $ 0.000885
+1.38%
$ 766,027 $ 16,811
Jun 3, 2024 $ 0.000873
-1.68%
$ 755,518 $ 32,790
Jun 2, 2024 $ 0.000888
-1.86%
$ 768,399 $ 32,482
Jun 1, 2024 $ 0.000905
+0.11%
$ 782,970 $ 33,707
May 31, 2024 $ 0.000904
-1.74%
$ 782,767 $ 33,179
May 30, 2024 $ 0.00092
-0.25%
$ 796,596 $ 32,917
May 29, 2024 $ 0.000922
+7.93%
$ 797,036 $ 30,706
May 28, 2024 $ 0.000853
-5.46%
$ 738,501 $ 33,080
May 27, 2024 $ 0.000905
+2.72%
$ 783,212 $ 32,898
May 26, 2024 $ 0.000881
+2.87%
$ 762,432 $ 30,512
May 25, 2024 $ 0.000856
-6.42%
$ 741,088 $ 36,271
May 24, 2024 $ 0.000915
+2.29%
$ 792,074 $ 24,971
May 23, 2024 $ 0.000895
-1.79%
$ 774,212 $ 35,140
May 22, 2024 $ 0.000911
-0.66%
$ 788,399 $ 33,576
May 21, 2024 $ 0.000917
-12.56%
$ 793,826 $ 46,673
May 20, 2024 $ 0.00105
+12.29%
$ 907,992 $ 34,591
May 19, 2024 $ 0.000934
+2.89%
$ 808,405 $ 37,271
May 18, 2024 $ 0.000908
-1.10%
$ 785,868 $ 36,380
May 17, 2024 $ 0.000915
+2.05%
$ 792,260 $ 35,685
May 16, 2024 $ 0.000897
+0.03%
$ 776,307 $ 32,786
May 15, 2024 $ 0.000898
+1.90%
$ 777,131 $ 33,007
May 14, 2024 $ 0.000882
+0.06%
$ 763,289 $ 34,734
May 13, 2024 $ 0.000882
+0.44%
$ 762,982 $ 33,116
May 12, 2024 $ 0.000878
+0.35%
$ 759,681 $ 33,275
May 11, 2024 $ 0.000875
+0.27%
$ 757,000 $ 34,333
May 10, 2024 $ 0.000872
+0.30%
$ 755,066 $ 31,065
May 9, 2024 $ 0.00087
+1.80%
$ 752,818 $ 33,418
May 8, 2024 $ 0.000854
-2.27%
$ 739,535 $ 31,501
May 7, 2024 $ 0.000875
+2.51%
$ 757,442 $ 32,548
May 6, 2024 $ 0.000854
+4.01%
$ 738,954 $ 37,041
May 5, 2024 $ 0.000821
-4.71%
$ 710,301 $ 30,043
May 4, 2024 $ 0.000861
-1.28%
$ 745,009 $ 32,289
May 3, 2024 $ 0.000873
-2.90%
$ 755,261 $ 31,165
May 2, 2024 $ 0.000898
+0.38%
$ 776,903 $ 32,551
May 1, 2024 $ 0.000896
-6.04%
$ 774,929 $ 33,948
Apr 30, 2024 $ 0.000953
-0.13%
$ 824,597 $ 34,504
Apr 29, 2024 $ 0.000955
-2.07%
$ 826,748 $ 32,109
Apr 28, 2024 $ 0.000976
+1.91%
$ 844,445 $ 29,324
Apr 27, 2024 $ 0.000959
-0.74%
$ 830,007 $ 35,150
Apr 26, 2024 $ 0.000966
+7.90%
$ 836,191 $ 34,286
Apr 25, 2024 $ 0.000895
+0.14%
$ 774,978 $ 34,885
Apr 24, 2024 $ 0.000894
-5.31%
$ 773,896 $ 30,467
Apr 23, 2024 $ 0.000943
+5.04%
$ 816,591 $ 35,621
Apr 22, 2024 $ 0.000897
+1.83%
$ 776,383 $ 33,091