ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.51
0.23%
US Tech 100
18,540.40
0.00%
S&P 500
5,352.96
-0.02%
US Dollar vs CAD
1.36695
-0.15%
Bitcoin
70,307.12
-1.07%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. The Force Token [ForTube] (Cryptocurrency:FORETH)

  6. The Force Token [ForTube] (Cryptocurrency:FORETH) Historical

FORETH The Force Token [ForTube]

0.00000546
0.00000005 (0.92%)
14:47:38 - Realtime Data

FORETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2024 0.00000541 0.00000012 2.27% 0.00000566 0.00000568 0.00000525 772,193.00
Jun 04 2024 0.00000529 0.00000010 1.93% 0.00000519 0.00000543 0.00000517 283,013.00
Jun 03 2024 0.00000519 0.00000004 0.78% 0.00000515 0.00000523 0.00000505 504,702.00
Jun 02 2024 0.00000515 -0.00000002 -0.39% 0.00000517 0.00000522 0.00000509 514,090.00
Jun 01 2024 0.00000517 0.00000006 1.17% 0.00000511 0.00000526 0.00000506 529,203.00
May 31 2024 0.00000511 0.00000002 0.39% 0.00000509 0.00000519 0.00000501 556,485.00
May 30 2024 0.00000509 0.00000015 3.04% 0.00000494 0.00000514 0.00000492 563,440.00
May 29 2024 0.00000494 0.00000004 0.82% 0.00000490 0.00000503 0.00000490 536,580.00
May 28 2024 0.00000490 -0.00000005 -1.01% 0.00000492 0.00000503 0.00000485 542,958.00
May 27 2024 0.00000495 -0.00000019 -3.70% 0.00000512 0.00000513 0.00000478 783,968.00
May 26 2024 0.00000514 0.00000001 0.19% 0.00000515 0.00000627 0.00000501 497,360.00
May 25 2024 0.00000513 0.00000020 4.06% 0.00000495 0.00000539 0.00000495 545,232.00
May 24 2024 0.00000493 0.00000015 3.14% 0.00000478 0.00000494 0.00000470 564,201.00
May 23 2024 0.00000478 -0.00000019 -3.82% 0.00000495 0.00000501 0.00000470 532,119.00
May 22 2024 0.00000497 -0.00000003 -0.60% 0.00000500 0.00000509 0.00000493 548,283.00
May 21 2024 0.00000500 -0.00000034 -6.37% 0.00000532 0.00000532 0.00000499 535,413.00
May 20 2024 0.00000534 -0.00000070 -11.59% 0.00000603 0.00000615 0.00000534 761,362.00
May 19 2024 0.00000604 -0.00000030 -4.73% 0.00000634 0.00000703 0.00000602 503,121.00
May 18 2024 0.00000634 0.00000054 9.31% 0.00000580 0.00000753 0.00000573 467,789.00
May 17 2024 0.00000580 0.00000014 2.47% 0.00000566 0.00000582 0.00000558 611,919.00
May 16 2024 0.00000566 0.00000005 0.89% 0.00000561 0.00000579 0.00000559 595,394.00
May 15 2024 0.00000561 -0.00000011 -1.92% 0.00000568 0.00000571 0.00000552 606,292.00
May 14 2024 0.00000572 0.00000036 6.72% 0.00000536 0.00000615 0.00000527 596,008.00
May 13 2024 0.00000536 -0.00000047 -8.06% 0.00000962 0.00000973 0.00000536 488,206.00
May 12 2024 0.00000583 -0.00000053 -8.33% 0.00000636 0.00000636 0.00000568 568,802.00
May 11 2024 0.00000636 -0.00000006 -0.93% 0.00000642 0.00000657 0.00000636 513,107.00
May 10 2024 0.00000642 -0.00000005 -0.77% 0.00000647 0.00000667 0.00000640 521,343.00
May 09 2024 0.00000647 -0.00000021 -3.14% 0.00000668 0.00000670 0.00000641 532,110.00
May 08 2024 0.00000668 0.00000001 0.15% 0.00000667 0.00000678 0.00000650 510,226.00
May 07 2024 0.00000667 0.00 0.00% 0.00000667 0.00000687 0.00000656 519,060.00
May 06 2024 0.00000667 0.00000005 0.76% 0.00000662 0.00000674 0.00000655 386,254.00
May 05 2024 0.00000662 0.00000005 0.76% 0.00000657 0.00000664 0.00000645 473,436.00
May 04 2024 0.00000657 -0.00000005 -0.76% 0.00000662 0.00000663 0.00000647 509,435.00
May 03 2024 0.00000662 -0.00000005 -0.75% 0.00000667 0.00000680 0.00000657 528,268.00
May 02 2024 0.00000667 0.00000032 5.04% 0.00000635 0.00000672 0.00000633 537,165.00
May 01 2024 0.00000635 0.00000008 1.28% 0.00000627 0.00000645 0.00000625 529,641.00
Apr 30 2024 0.00000627 0.00000010 1.62% 0.00000617 0.00000648 0.00000617 553,081.00
Apr 29 2024 0.00000617 0.00000012 1.98% 0.00000962 0.00000973 0.00000601 596,719.00
Apr 28 2024 0.00000605 -0.00000011 -1.79% 0.00000616 0.00000621 0.00000601 497,363.00
Apr 27 2024 0.00000616 -0.00000022 -3.45% 0.00000639 0.00000643 0.00000613 512,386.00
Apr 26 2024 0.00000638 -0.00000027 -4.06% 0.00000667 0.00000668 0.00000635 483,993.00
Apr 25 2024 0.00000665 -0.00000002 -0.30% 0.00000667 0.00000673 0.00000653 479,362.00
Apr 24 2024 0.00000667 -0.00000025 -3.61% 0.00000692 0.00000701 0.00000667 469,161.00
Apr 23 2024 0.00000692 -0.00000020 -2.81% 0.00000712 0.00000712 0.00000682 469,061.00
Apr 22 2024 0.00000712 0.00000009 1.28% 0.00000962 0.00000973 0.00000693 386,344.00
Apr 21 2024 0.00000703 -0.00000005 -0.71% 0.00000708 0.00000710 0.00000691 458,224.00
Apr 20 2024 0.00000708 0.00000022 3.21% 0.00000686 0.00000719 0.00000682 468,330.00
Apr 19 2024 0.00000686 0.00000011 1.63% 0.00000675 0.00000696 0.00000664 442,851.00
Apr 18 2024 0.00000675 0.00000001 0.15% 0.00000672 0.00000684 0.00000667 387,889.00
Apr 17 2024 0.00000674 0.00000013 1.97% 0.00000660 0.00000674 0.00000646 492,859.00
Apr 16 2024 0.00000661 0.00000023 3.61% 0.00000638 0.00000667 0.00000635 499,631.00
Apr 15 2024 0.00000638 -0.00000021 -3.19% 0.00000658 0.00000661 0.00000633 443,916.00
Apr 14 2024 0.00000659 0.00000023 3.62% 0.00000639 0.00000666 0.00000627 498,355.00
Apr 13 2024 0.00000636 -0.00000036 -5.36% 0.00000672 0.00000679 0.00000626 488,671.00
Apr 12 2024 0.00000672 -0.00000049 -6.80% 0.00000721 0.00000729 0.00000640 421,849.00
Apr 11 2024 0.00000721 -0.00000025 -3.35% 0.00000746 0.00000750 0.00000717 391,397.00
Apr 10 2024 0.00000746 0.00000021 2.90% 0.00000725 0.00000760 0.00000721 390,539.00
Apr 09 2024 0.00000725 0.00000011 1.54% 0.00000714 0.00000732 0.00000705 407,846.00
Apr 08 2024 0.00000714 -0.00000019 -2.59% 0.00000775 0.00000779 0.00000710 342,410.00
Apr 07 2024 0.00000733 -0.00000017 -2.27% 0.00000750 0.00000850 0.00000733 365,856.00
Apr 06 2024 0.00000750 0.00000011 1.49% 0.00000739 0.00000762 0.00000734 421,679.00
Apr 05 2024 0.00000739 -0.00000037 -4.77% 0.00000776 0.00000793 0.00000727 427,055.00
Apr 04 2024 0.00000776 -0.00000025 -3.12% 0.00000801 0.00000825 0.00000774 370,787.00
Apr 03 2024 0.00000801 -0.00000200 -20.22% 0.00000985 0.00000989 0.00000793 398,707.00
Apr 02 2024 0.00000989 -0.00000032 -3.13% 0.00001 0.00001 0.00000951 297,245.00
Apr 01 2024 0.00001 -0.00000014 -1.35% 0.00001 0.00001 0.00001 287,806.00
Mar 31 2024 0.00001 -0.00000020 -1.90% 0.000011 0.000011 0.00001 268,924.00
Mar 30 2024 0.000011 -0.00000014 -1.31% 0.000011 0.000011 0.000011 273,853.00
Mar 29 2024 0.000011 -0.00000100 -8.25% 0.000012 0.000013 0.00001 310,352.00
Mar 28 2024 0.000012 0.00000100 9.26% 0.000012 0.000016 0.000011 351,816.00
Mar 27 2024 0.000011 0.00000091 9.20% 0.00000989 0.000011 0.00000971 441,555.00
Mar 26 2024 0.00000989 0.00000037 3.89% 0.00000952 0.00000991 0.00000931 476,468.00
Mar 25 2024 0.00000952 -0.00000001 -0.10% 0.00000961 0.00000976 0.00000933 560,816.00
Mar 24 2024 0.00000953 -0.00000005 -0.52% 0.00000958 0.00000969 0.00000941 502,709.00
Mar 23 2024 0.00000958 0.00000004 0.42% 0.00000954 0.00000978 0.00000946 488,039.00
Mar 22 2024 0.00000954 0.00000051 5.65% 0.00000906 0.00000955 0.00000897 497,299.00
Mar 21 2024 0.00000903 -0.00000008 -0.88% 0.00000911 0.00000935 0.00000898 506,146.00
Mar 20 2024 0.00000911 -0.00000051 -5.30% 0.00000962 0.00000967 0.00000891 522,895.00
Mar 19 2024 0.00000962 0.00000061 6.77% 0.00000901 0.00000972 0.00000860 495,091.00
Mar 18 2024 0.00000901 0.00000022 2.50% 0.00000884 0.00000916 0.00000867 435,610.00
Mar 17 2024 0.00000879 0.00000043 5.14% 0.00000836 0.00000899 0.00000826 522,346.00
Mar 16 2024 0.00000836 -0.00000039 -4.46% 0.00000875 0.00000917 0.00000827 525,228.00
Mar 15 2024 0.00000875 -0.00000022 -2.45% 0.00000894 0.00000910 0.00000853 594,011.00
Mar 14 2024 0.00000897 -0.00000017 -1.86% 0.00000913 0.00000934 0.00000873 444,701.00
Mar 13 2024 0.00000914 0.00000018 2.01% 0.00000897 0.00000951 0.00000882 446,298.00
Mar 12 2024 0.00000896 0.00000067 8.08% 0.00000830 0.00000980 0.00000829 485,465.00
Mar 11 2024 0.00000829 -0.00000016 -1.89% 0.00000847 0.00000856 0.00000807 594,482.00
Mar 10 2024 0.00000845 -0.00000022 -2.54% 0.00000867 0.00000871 0.00000815 503,779.00
Mar 09 2024 0.00000867 0.00000030 3.58% 0.00000843 0.00000900 0.00000832 492,362.00
Mar 08 2024 0.00000837 0.00000010 1.21% 0.00000827 0.00000842 0.00000782 517,683.00

Your Recent History

COIN
FORETH
The Force Token [ForTube]
EU
CDCIB
Caisse Depots Et Consign...
BIT
P20RS7
NLBNPIT20RS7 20991231 13...
KUCN
ORCUSDT
Orbit Chain
BIT
F18164
Vontobel Financial Produ...
USOTC
CPROF
Cortelco Systems Puerto ... (CE)
NYSE
AUB
Atlantic Union Bankshares
NASDAQ
LIFW
MSP Recovery
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved