The Force Token [ForTube] More Historical Data - FORGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
The Force Token [ForTube] (Cryptocurrency:FORGBP)
The Force Token [ForTube] (Cryptocurrency:FORGBP) Historical

FORGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.014111	-0.001358	-8.78%	0.01544	0.015456	0.014105	6,288,169.00
May 21 2024	0.01547	-0.000208	-1.33%	0.015088	0.015714	0.01444	9,586,324.00
May 20 2024	0.015678	0.001081	7.40%	0.013022	0.049554	0.012192	17,349,847.00
May 19 2024	0.014597	-0.001227	-7.75%	0.015819	0.017432	0.014562	43,560,268.00
May 18 2024	0.015824	0.001591	11.18%	0.014235	0.019013	0.013691	95,159,697.00
May 17 2024	0.014233	0.001351	10.49%	0.013394	0.014293	0.012909	3,773,342.00
May 16 2024	0.012882	-0.000691	-5.09%	0.013581	0.014096	0.012865	6,946,824.00
May 15 2024	0.013573	0.000867	6.82%	0.01272	0.01404	0.012357	11,702,347.00
May 14 2024	0.012706	-0.00031	-2.38%	0.013022	0.01464	0.012192	17,313,064.00
May 13 2024	0.013017	-0.000729	-5.30%	0.016079	0.046803	0.012976	16,274,099.00
May 12 2024	0.013745	-0.001316	-8.74%	0.015074	0.015218	0.013224	6,465,804.00
May 11 2024	0.015061	-0.000035	-0.23%	0.015053	0.015694	0.015023	616,704.00
May 10 2024	0.015096	-0.000513	-3.29%	0.016079	0.016633	0.014929	3,932,300.00
May 09 2024	0.015609	-0.000044	-0.28%	0.015688	0.0163	0.015148	6,412,669.00
May 08 2024	0.015653	-0.000849	-5.14%	0.016465	0.016631	0.015365	2,291,716.00
May 07 2024	0.016502	0.000407	2.53%	0.016115	0.017233	0.015812	2,624,763.00
May 06 2024	0.016095	-0.000248	-1.52%	0.015203	0.049554	0.014696	5,894,258.00
May 05 2024	0.016343	0.000058	0.36%	0.016323	0.016982	0.015573	1,491,867.00
May 04 2024	0.016284	0.000217	1.35%	0.016041	0.01687	0.015979	1,456,864.00
May 03 2024	0.016068	0.000498	3.20%	0.01556	0.016804	0.015524	5,542,558.00
May 02 2024	0.015569	0.000189	1.23%	0.015373	0.016162	0.014569	5,033,599.00
May 01 2024	0.01538	0.000823	5.65%	0.014564	0.015859	0.014084	4,870,842.00
Apr 30 2024	0.014558	-0.001197	-7.60%	0.016268	0.016486	0.014234	2,418,048.00
Apr 29 2024	0.015755	0.000147	0.94%	0.015203	0.049554	0.014696	1,306,896.00
Apr 28 2024	0.015607	-0.000014	-0.09%	0.015593	0.016674	0.01558	289,353.00
Apr 27 2024	0.015621	-0.000715	-4.38%	0.016336	0.016367	0.015517	1,431,020.00
Apr 26 2024	0.016336	-0.000158	-0.96%	0.016498	0.01705	0.01573	1,684,238.00
Apr 25 2024	0.016494	-0.000528	-3.10%	0.017031	0.017503	0.016282	1,505,181.00
Apr 24 2024	0.017022	-0.000575	-3.27%	0.018188	0.018792	0.016653	3,768,417.00
Apr 23 2024	0.017597	-0.00028	-1.57%	0.018389	0.018476	0.017025	9,039,616.00
Apr 22 2024	0.017877	0.000548	3.16%	0.015203	0.049925	0.014696	5,563,806.00
Apr 21 2024	0.017329	-0.001054	-5.73%	0.018383	0.018571	0.017218	2,894,509.00
Apr 20 2024	0.018383	0.000768	4.36%	0.017053	0.018524	0.016408	1,430,434.00
Apr 19 2024	0.017615	0.000755	4.48%	0.016812	0.017709	0.015032	4,172,966.00
Apr 18 2024	0.01686	0.000105	0.63%	0.016781	0.016987	0.015634	3,492,727.00
Apr 17 2024	0.016755	0.000347	2.12%	0.016412	0.016937	0.015394	2,662,157.00
Apr 16 2024	0.016408	0.000104	0.64%	0.016299	0.017059	0.015097	4,986,230.00
Apr 15 2024	0.016303	-0.000625	-3.69%	0.015203	0.048041	0.014696	9,715,086.00
Apr 14 2024	0.016929	0.001107	7.00%	0.015203	0.016994	0.014696	5,620,003.00
Apr 13 2024	0.015822	-0.001517	-8.75%	0.01788	0.018043	0.014696	18,972,116.00
Apr 12 2024	0.017339	-0.002755	-13.71%	0.020135	0.02096	0.01713	21,117,152.00
Apr 11 2024	0.020094	-0.00071	-3.41%	0.02079	0.021451	0.019652	16,242,494.00
Apr 10 2024	0.020804	0.000622	3.08%	0.020182	0.021737	0.019364	14,836,642.00
Apr 09 2024	0.020181	-0.000721	-3.45%	0.020882	0.021461	0.019417	8,414,444.00
Apr 08 2024	0.020903	-0.000434	-2.03%	0.026042	0.026042	0.020336	14,686,978.00
Apr 07 2024	0.021336	0.001241	6.18%	0.020071	0.021359	0.019525	14,384,923.00
Apr 06 2024	0.020095	0.000793	4.11%	0.019247	0.02045	0.019188	13,860,346.00
Apr 05 2024	0.019302	-0.001262	-6.14%	0.020565	0.021135	0.018447	31,104,423.00
Apr 04 2024	0.020564	-0.000348	-1.66%	0.021414	0.022003	0.020348	35,299,701.00
Apr 03 2024	0.020912	-0.005133	-19.71%	0.026042	0.026265	0.020819	89,339,612.00
Apr 02 2024	0.026045	-0.002875	-9.94%	0.02885	0.02885	0.024852	8,508,483.00
Apr 01 2024	0.02892	-0.000759	-2.56%	0.026907	0.050227	0.026873	8,782,411.00
Mar 31 2024	0.029679	-0.00004	-0.13%	0.029746	0.030799	0.028797	7,911,473.00
Mar 30 2024	0.029719	-0.000158	-0.53%	0.030426	0.031102	0.029194	18,697,190.00
Mar 29 2024	0.029877	-0.00545	-15.43%	0.035842	0.035842	0.029788	53,896,261.00
Mar 28 2024	0.035328	0.000229	0.65%	0.035808	0.043925	0.031319	225,485,331.00
Mar 27 2024	0.035099	0.006992	24.88%	0.02805	0.035099	0.027102	24,163,247.00
Mar 26 2024	0.028107	0.0012	4.46%	0.026907	0.028185	0.026346	6,547,651.00
Mar 25 2024	0.026907	0.000743	2.84%	0.024972	0.027408	0.022356	7,935,146.00
Mar 24 2024	0.026163	0.000626	2.45%	0.025524	0.026792	0.024925	1,100,980.00
Mar 23 2024	0.025537	0.000325	1.29%	0.025294	0.026565	0.024629	3,611,149.00
Mar 22 2024	0.025212	-0.000104	-0.41%	0.024845	0.026333	0.024185	3,338,302.00
Mar 21 2024	0.025316	-0.000161	-0.63%	0.025452	0.026433	0.024448	4,013,347.00
Mar 20 2024	0.025476	0.001616	6.77%	0.024405	0.025534	0.022638	5,675,880.00
Mar 19 2024	0.02386	-0.001652	-6.48%	0.024972	0.025624	0.022356	8,294,910.00
Mar 18 2024	0.025513	-0.000161	-0.63%	0.016501	0.051112	0.016155	14,986,831.00
Mar 17 2024	0.025674	0.002116	8.98%	0.023268	0.025896	0.022499	13,748,775.00
Mar 16 2024	0.023558	-0.002705	-10.30%	0.02561	0.027226	0.022933	11,710,226.00
Mar 15 2024	0.026263	-0.000712	-2.64%	0.016501	0.026908	0.016155	50,661,121.00
Mar 14 2024	0.026975	-0.000936	-3.35%	0.02792	0.029128	0.025955	13,139,420.00
Mar 13 2024	0.027911	0.000128	0.46%	0.027782	0.030289	0.026549	42,156,289.00
Mar 12 2024	0.027783	0.001674	6.41%	0.026183	0.030885	0.024991	80,960,700.00
Mar 11 2024	0.026109	0.001065	4.25%	0.016501	0.027193	0.016155	21,223,332.00
Mar 10 2024	0.025044	-0.001041	-3.99%	0.026617	0.026823	0.024626	15,040,288.00
Mar 09 2024	0.026085	0.000577	2.26%	0.026005	0.027175	0.025412	4,651,084.00
Mar 08 2024	0.025508	-0.000132	-0.51%	0.025606	0.025724	0.023761	5,725,745.00
Mar 07 2024	0.02564	0.001806	7.58%	0.023891	0.025836	0.023202	14,039,319.00
Mar 06 2024	0.023833	0.001542	6.92%	0.02207	0.024265	0.020833	13,140,591.00
Mar 05 2024	0.022292	-0.002794	-11.14%	0.025299	0.025946	0.019657	19,699,917.00
Mar 04 2024	0.025086	0.002713	12.13%	0.016501	0.045724	0.016155	52,040,951.00
Mar 03 2024	0.022373	0.001799	8.74%	0.021031	0.02362	0.020939	45,774,134.00
Mar 02 2024	0.020574	-0.00016	-0.77%	0.020712	0.021529	0.019616	4,139,258.00
Mar 01 2024	0.020734	0.001272	6.54%	0.020348	0.020738	0.019635	4,662,457.00
Feb 29 2024	0.019462	-0.000381	-1.92%	0.019273	0.020429	0.018775	13,415,683.00
Feb 28 2024	0.019843	0.000598	3.11%	0.019727	0.020806	0.019072	7,674,233.00
Feb 27 2024	0.019245	-0.000855	-4.25%	0.019713	0.020118	0.018656	4,097,432.00
Feb 26 2024	0.0201	0.000903	4.71%	0.016501	0.036785	0.016155	6,491,509.00
Feb 25 2024	0.019197	0.00045	2.40%	0.019138	0.019272	0.018313	3,750,826.00
Feb 24 2024	0.018747	0.000281	1.52%	0.01881	0.01978	0.018371	6,788,427.00
Feb 23 2024	0.018466	0.00024	1.31%	0.018274	0.01909	0.017664	2,204,803.00

The Force Token [ForTube]

Delayed Upgrade Clock

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