Formation Finance Historical Data

FORM Page 7
Download
Date Close Price change Market cap Trading volume
Mar 2, 2024 $ 0.000969
+18.51%
$ 819,193 $ 81,481
Mar 1, 2024 $ 0.000818
-1.29%
$ 691,652 $ 49,926
Feb 29, 2024 $ 0.000827
+1.50%
$ 699,383 $ 54,201
Feb 28, 2024 $ 0.000815
-6.07%
$ 689,044 $ 48,646
Feb 27, 2024 $ 0.000869
+10.96%
$ 734,467 $ 62,377
Feb 26, 2024 $ 0.000784
+9.06%
$ 662,503 $ 54,001
Feb 25, 2024 $ 0.000719
-8.43%
$ 607,707 $ 33,938
Feb 24, 2024 $ 0.000786
-1.60%
$ 664,180 $ 37,885
Feb 23, 2024 $ 0.000798
+8.23%
$ 675,112 $ 47,882
Feb 22, 2024 $ 0.000738
+1.92%
$ 623,870 $ 59,921
Feb 21, 2024 $ 0.000725
-12.26%
$ 613,055 $ 41,666
Feb 20, 2024 $ 0.000826
+0.83%
$ 698,732 $ 49,533
Feb 19, 2024 $ 0.00082
+5.33%
$ 693,096 $ 43,408
Feb 18, 2024 $ 0.000778
+2.02%
$ 657,781 $ 35,289
Feb 17, 2024 $ 0.000763
-4.74%
$ 645,154 $ 47,100
Feb 16, 2024 $ 0.000801
+12.08%
$ 677,582 $ 69,870
Feb 15, 2024 $ 0.000716
-9.88%
$ 605,311 $ 54,656
Feb 14, 2024 $ 0.000797
+29.14%
$ 673,567 $ 52,523
Feb 13, 2024 $ 0.000617
-5.40%
$ 521,482 $ 38,554
Feb 12, 2024 $ 0.000652
+14.28%
$ 551,047 $ 49,653
Feb 11, 2024 $ 0.000571
-3.18%
$ 482,683 $ 37,717
Feb 10, 2024 $ 0.00059
-4.75%
$ 498,522 $ 40,837
Feb 9, 2024 $ 0.000619
+10.86%
$ 523,458 $ 47,058
Feb 8, 2024 $ 0.000559
-5.96%
$ 472,776 $ 44,304
Feb 7, 2024 $ 0.000595
-1.68%
$ 502,850 $ 41,167
Feb 6, 2024 $ 0.000605
+0.08%
$ 511,427 $ 42,689
Feb 5, 2024 $ 0.000604
+9.77%
$ 510,970 $ 44,727
Feb 4, 2024 $ 0.00055
-1.71%
$ 464,816 $ 32,375
Feb 3, 2024 $ 0.000559
+0.07%
$ 472,742 $ 30,986
Feb 2, 2024 $ 0.000559
+0.11%
$ 472,709 $ 39,305
Feb 1, 2024 $ 0.000557
-4.43%
$ 470,627 $ 34,843
Jan 31, 2024 $ 0.000582
-3.99%
$ 492,511 $ 41,159
Jan 30, 2024 $ 0.000607
-5.42%
$ 513,651 $ 46,353
Jan 29, 2024 $ 0.000642
+14.04%
$ 542,979 $ 81,044
Jan 28, 2024 $ 0.000563
+0.39%
$ 476,179 $ 37,912
Jan 27, 2024 $ 0.000561
-1.49%
$ 474,267 $ 35,560
Jan 26, 2024 $ 0.000569
+1.20%
$ 481,350 $ 39,546
Jan 25, 2024 $ 0.000562
-4.71%
$ 475,297 $ 39,332
Jan 24, 2024 $ 0.00059
-1.77%
$ 498,440 $ 35,880
Jan 23, 2024 $ 0.0006
-2.01%
$ 507,129 $ 41,615
Jan 22, 2024 $ 0.000612
-11.12%
$ 517,622 $ 40,999
Jan 21, 2024 $ 0.000689
+5.07%
$ 582,483 $ 43,357
Jan 20, 2024 $ 0.000655
-2.70%
$ 553,971 $ 35,806
Jan 19, 2024 $ 0.000673
+0.91%
$ 569,382 $ 45,206
Jan 18, 2024 $ 0.000667
-0.85%
$ 563,854 $ 43,514
Jan 17, 2024 $ 0.000672
+4.38%
$ 567,890 $ 42,132
Jan 16, 2024 $ 0.000644
-4.86%
$ 544,464 $ 43,784
Jan 15, 2024 $ 0.000678
-0.32%
$ 573,146 $ 39,904
Jan 14, 2024 $ 0.00068
+1.30%
$ 574,920 $ 47,402
Jan 13, 2024 $ 0.000671
+4.96%
$ 553,786 $ 39,892