Formation Finance Historical Data

FORM Page 8
Download
Date Close Price change Market cap Trading volume
Jan 12, 2024 $ 0.000639
-5.70%
$ 527,240 $ 56,772
Jan 11, 2024 $ 0.000677
-6.63%
$ 558,653 $ 95,001
Jan 10, 2024 $ 0.000724
-7.61%
$ 597,924 $ 60,566
Jan 9, 2024 $ 0.000796
+0.84%
$ 657,438 $ 67,880
Jan 8, 2024 $ 0.00079
-6.74%
$ 651,756 $ 45,255
Jan 7, 2024 $ 0.000847
-0.97%
$ 699,015 $ 47,797
Jan 6, 2024 $ 0.000854
+6.39%
$ 705,341 $ 44,813
Jan 5, 2024 $ 0.000803
+2.56%
$ 662,750 $ 47,342
Jan 4, 2024 $ 0.000783
-4.97%
$ 646,203 $ 40,283
Jan 3, 2024 $ 0.000824
-5.48%
$ 680,479 $ 54,004
Jan 2, 2024 $ 0.000872
+3.40%
$ 719,955 $ 53,843
Jan 1, 2024 $ 0.000843
-6.76%
$ 695,590 $ 47,605
Dec 31, 2023 $ 0.000904
-6.09%
$ 746,183 $ 40,636
Dec 30, 2023 $ 0.000963
+8.34%
$ 770,568 $ 54,016
Dec 29, 2023 $ 0.000874
+10.42%
$ 699,270 $ 67,561
Dec 28, 2023 $ 0.000805
-7.28%
$ 644,718 $ 56,626
Dec 27, 2023 $ 0.000868
+5.81%
$ 695,234 $ 51,039
Dec 26, 2023 $ 0.000815
-4.71%
$ 652,509 $ 93,949
Dec 25, 2023 $ 0.000855
-10.61%
$ 684,813 $ 49,440
Dec 24, 2023 $ 0.000956
+20.92%
$ 764,991 $ 53,932
Dec 23, 2023 $ 0.00079
+0.84%
$ 632,221 $ 43,211
Dec 22, 2023 $ 0.000782
-15.29%
$ 626,331 $ 74,825
Dec 21, 2023 $ 0.000925
-9.94%
$ 740,656 $ 133,563
Dec 20, 2023 $ 0.00103
-10.52%
$ 822,060 $ 93,517
Dec 19, 2023 $ 0.00115
-4.50%
$ 919,321 $ 50,532
Dec 18, 2023 $ 0.0012
+0.74%
$ 960,023 $ 47,933
Dec 17, 2023 $ 0.00119
+0.89%
$ 954,594 $ 48,979
Dec 16, 2023 $ 0.00118
+0.66%
$ 947,265 $ 50,194
Dec 15, 2023 $ 0.00118
-11.99%
$ 941,452 $ 53,423
Dec 14, 2023 $ 0.00134
-2.44%
$ 1.07 million $ 44,977
Dec 13, 2023 $ 0.00137
+6.51%
$ 1.1 million $ 70,497
Dec 12, 2023 $ 0.00129
-1.50%
$ 1.03 million $ 58,145
Dec 11, 2023 $ 0.00131
+5.23%
$ 1.05 million $ 69,628
Dec 10, 2023 $ 0.00124
-7.96%
$ 994,423 $ 49,672
Dec 9, 2023 $ 0.00135
+14.08%
$ 1.08 million $ 85,105
Dec 8, 2023 $ 0.00118
+5.55%
$ 948,001 $ 53,498
Dec 7, 2023 $ 0.00113
+11.20%
$ 901,361 $ 65,065
Dec 6, 2023 $ 0.00101
+6.98%
$ 806,788 $ 62,344
Dec 5, 2023 $ 0.000943
-2.80%
$ 755,080 $ 73,987
Dec 4, 2023 $ 0.00097
+2.26%
$ 776,778 $ 41,667
Dec 3, 2023 $ 0.000944
-2.40%
$ 755,570 $ 42,746
Dec 2, 2023 $ 0.00097
+7.23%
$ 776,111 $ 56,715
Dec 1, 2023 $ 0.000906
-6.85%
$ 724,920 $ 56,676
Nov 30, 2023 $ 0.00097
+7.66%
$ 776,704 $ 71,606
Nov 29, 2023 $ 0.000901
-1.48%
$ 721,373 $ 51,812
Nov 28, 2023 $ 0.000913
-1.40%
$ 730,573 $ 55,798
Nov 27, 2023 $ 0.000926
-0.44%
$ 741,477 $ 69,899
Nov 26, 2023 $ 0.00093
+1.64%
$ 744,567 $ 63,731
Nov 25, 2023 $ 0.000922
-6.54%
$ 738,415 $ 79,302
Nov 24, 2023 $ 0.000987
-12.65%
$ 790,086 $ 161,736