CurrencyBeacon logo}}

Crypto Rate Dashboard

Forta Price Chart

FORT/USD
$0.017125
0.66%

FORT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-13 $0.08089815 $0.08106934 $0.07716196 $0.07762168 $279,965.21
2025-02-12 $0.07760247 $0.08097012 $0.075509 $0.08096179 $397,461.71
2025-02-11 $0.07948583 $0.08325851 $0.077368 $0.07762159 $333,695.38
2025-02-10 $0.07906281 $0.08191299 $0.07740487 $0.07911465 $430,081.35
2025-02-09 $0.07684409 $0.09039319 $0.07679977 $0.07909591 $1.12M
2025-02-08 $0.07773191 $0.07833824 $0.07420494 $0.07693777 $475,461.32
2025-02-07 $0.07889867 $0.08307426 $0.07696774 $0.07779483 $613,173.51
2025-02-06 $0.08976712 $0.0949045 $0.07889859 $0.0789617 $1.48M
2025-02-05 $0.07162532 $0.10783703 $0.07045354 $0.09035404 $5.58M
2025-02-04 $0.08138178 $0.0817544 $0.06877588 $0.07168215 $1.11M
2025-02-03 $0.08131789 $0.08224779 $0.06863938 $0.08144711 $1.40M
2025-02-02 $0.09279701 $0.09297226 $0.07913724 $0.08138293 $789,280.26
2025-02-01 $0.09736798 $0.10139931 $0.09211466 $0.09283181 $759,618.62
2025-01-31 $0.09518344 $0.11548092 $0.09495795 $0.09744695 $1.46M
2025-01-30 $0.09346931 $0.10023351 $0.09327315 $0.09514796 $570,663.41
2025-01-29 $0.09311176 $0.09545307 $0.09293247 $0.09355174 $353,970.61
2025-01-28 $0.09603692 $0.09659369 $0.09295095 $0.09318755 $340,049.32
2025-01-27 $0.09893213 $0.09919169 $0.09217261 $0.09611374 $536,648.74
2025-01-26 $0.09861434 $0.10106373 $0.09833896 $0.0990103 $388,305.26
2025-01-25 $0.10173204 $0.10436253 $0.09854438 $0.09875677 $623,346.85
2025-01-24 $0.09983282 $0.1101212 $0.09807112 $0.10181493 $796,151.03
2025-01-23 $0.10245451 $0.10283965 $0.09927234 $0.09991242 $448,772.12
2025-01-22 $0.10744148 $0.10750272 $0.10085538 $0.10244353 $597,109.38
2025-01-21 $0.09846671 $0.11225259 $0.0980497 $0.10752742 $1.00M
2025-01-20 $0.10011283 $0.1032136 $0.09641551 $0.09854547 $624,334.36
2025-01-19 $0.11062671 $0.11071277 $0.10007758 $0.10019288 $1.07M
2025-01-18 $0.11582471 $0.11617247 $0.10696177 $0.11067617 $580,829.02
2025-01-17 $0.11178993 $0.11937666 $0.11065605 $0.11595875 $645,818.72
2025-01-16 $0.11500555 $0.11555004 $0.11068514 $0.1118833 $427,860.15
2025-01-15 $0.11161108 $0.11533513 $0.1085774 $0.11541511 $583,860.54