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

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

FORUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.0196	-0.00007	-0.36%	0.01963	0.01998	0.019138	49,008,943.00
Jun 01 2024	0.01967	0.0002	1.03%	0.01939	0.02006	0.019058	50,674,664.00
May 31 2024	0.01947	0.00028	1.46%	0.01914	0.01964	0.018953	42,105,920.00
May 30 2024	0.01919	0.0005	2.68%	0.01871	0.01947	0.01822	56,305,952.00
May 29 2024	0.01869	-0.00025	-1.32%	0.01897	0.019244	0.018551	42,356,112.00
May 28 2024	0.01894	-0.00021	-1.10%	0.019234	0.01954	0.01851	64,769,258.00
May 27 2024	0.01915	-0.00043	-2.20%	0.01959	0.01993	0.018262	137,147,952.00
May 26 2024	0.01958	0.00032	1.66%	0.01929	0.0243	0.01889	608,088,783.00
May 25 2024	0.01926	0.00077	4.16%	0.01849	0.02054	0.018315	102,304,348.00
May 24 2024	0.01849	0.00041	2.27%	0.01807	0.0186	0.017392	47,681,816.00
May 23 2024	0.01808	-0.000417	-2.25%	0.01863	0.01905	0.01756	59,007,796.00
May 22 2024	0.018497	-0.000603	-3.16%	0.018962	0.01916	0.018311	44,684,694.00
May 21 2024	0.0191	-0.00045	-2.30%	0.0195	0.01964	0.01875	54,480,746.00
May 20 2024	0.01955	0.00104	5.62%	0.01855	0.01974	0.01826	78,452,544.00
May 19 2024	0.01851	-0.00136	-6.84%	0.01976	0.02196	0.018429	244,822,093.00
May 18 2024	0.01987	0.00211	11.88%	0.01794	0.0238	0.017744	997,759,032.00
May 17 2024	0.01776	0.00106	6.35%	0.01668	0.01816	0.016467	51,063,794.00
May 16 2024	0.0167	-0.00035	-2.05%	0.01707	0.01747	0.016448	63,187,519.00
May 15 2024	0.01705	0.00062	3.77%	0.01642	0.01717	0.015915	98,118,565.00
May 14 2024	0.01643	0.0006	3.79%	0.01579	0.01801	0.01537	220,417,150.00
May 13 2024	0.01583	-0.00134	-7.80%	0.01708	0.01732	0.01574	135,918,633.00
May 12 2024	0.01717	-0.00127	-6.89%	0.01852	0.01864	0.01688	132,084,178.00
May 11 2024	0.01844	-0.00035	-1.86%	0.01875	0.01928	0.0184	44,695,162.00
May 10 2024	0.01879	-0.000882	-4.48%	0.01973	0.02032	0.01858	68,853,908.00
May 09 2024	0.019672	-0.000198	-1.00%	0.020	0.02012	0.019	63,839,192.00
May 08 2024	0.01987	-0.00034	-1.68%	0.02014	0.02038	0.01946	72,172,775.00
May 07 2024	0.02021	-0.00031	-1.51%	0.02051	0.02111	0.020128	64,261,806.00
May 06 2024	0.02052	-0.00028	-1.35%	0.02086	0.02144	0.02031	70,995,560.00
May 05 2024	0.0208	0.0003	1.46%	0.02053	0.02099	0.020	86,049,456.00
May 04 2024	0.0205	0.00	0.00%	0.02048	0.02096	0.02027	79,151,467.00
May 03 2024	0.0205	0.0006	3.02%	0.0199	0.02066	0.01967	88,048,513.00
May 02 2024	0.0199	0.00086	4.52%	0.01903	0.02018	0.0184	72,999,708.00
May 01 2024	0.01904	0.00006	0.32%	0.01893	0.01917	0.01792	65,842,858.00
Apr 30 2024	0.01898	-0.00091	-4.58%	0.01992	0.02031	0.01828	86,337,976.00
Apr 29 2024	0.01989	0.00011	0.56%	0.01971	0.020006	0.01913	113,350,795.00
Apr 28 2024	0.01978	-0.0003	-1.49%	0.02009	0.02051	0.01972	49,741,374.00
Apr 27 2024	0.02008	0.00009	0.45%	0.020	0.020292	0.019387	61,365,911.00
Apr 26 2024	0.01999	-0.00107	-5.08%	0.02106	0.02114	0.01989	74,103,715.00
Apr 25 2024	0.02106	0.0001	0.48%	0.02105	0.02138	0.02038	67,805,934.00
Apr 24 2024	0.02096	-0.00137	-6.14%	0.02229	0.02286	0.0208	89,157,477.00
Apr 23 2024	0.02233	-0.00037	-1.63%	0.02268	0.02293	0.021619	87,012,522.00
Apr 22 2024	0.0227	0.000613	2.78%	0.02221	0.02298	0.021927	65,887,661.00
Apr 21 2024	0.022087	-0.000143	-0.64%	0.02226	0.02259	0.021634	64,062,875.00
Apr 20 2024	0.02223	0.0012	5.71%	0.02104	0.02269	0.0208	104,618,773.00
Apr 19 2024	0.02103	0.00029	1.40%	0.02073	0.02151	0.01931	111,938,336.00
Apr 18 2024	0.02074	0.000602	2.99%	0.02015	0.021	0.01981	83,487,854.00
Apr 17 2024	0.020138	-0.000322	-1.57%	0.02036	0.02049	0.01944	48,302,595.00
Apr 16 2024	0.02046	0.00071	3.59%	0.01978	0.02059	0.01913	57,572,034.00
Apr 15 2024	0.01975	-0.00111	-5.32%	0.02063	0.0215	0.0195	49,321,233.00
Apr 14 2024	0.02086	0.00152	7.86%	0.01926	0.02098	0.0185	66,553,599.00
Apr 13 2024	0.01934	-0.00244	-11.20%	0.02177	0.02226	0.01814	103,333,571.00
Apr 12 2024	0.02178	-0.003504	-13.86%	0.02534	0.025792	0.02105	78,401,631.00
Apr 11 2024	0.025284	-0.001087	-4.12%	0.02641	0.02656	0.02512	73,707,027.00
Apr 10 2024	0.026371	0.000931	3.66%	0.0253	0.02689	0.02494	143,456,855.00
Apr 09 2024	0.02544	-0.00099	-3.75%	0.02644	0.0269	0.02523	76,102,308.00
Apr 08 2024	0.02643	-0.00034	-1.27%	0.02675	0.02726	0.02622	87,888,187.00
Apr 07 2024	0.02677	0.00139	5.48%	0.0254	0.02735	0.0252	147,223,362.00
Apr 06 2024	0.02538	0.00083	3.38%	0.02451	0.02547	0.024378	48,827,289.00
Apr 05 2024	0.02455	-0.00131	-5.07%	0.02586	0.026371	0.02362	98,557,313.00
Apr 04 2024	0.02586	-0.00083	-3.11%	0.02655	0.02722	0.02572	87,851,409.00
Apr 03 2024	0.02669	-0.00568	-17.55%	0.03251	0.032569	0.02621	246,946,235.00
Apr 02 2024	0.03237	-0.00345	-9.63%	0.03588	0.03599	0.03121	72,677,990.00
Apr 01 2024	0.03582	-0.002	-5.29%	0.037828	0.038208	0.03402	52,350,010.00
Mar 31 2024	0.03782	0.00084	2.27%	0.03699	0.03894	0.036778	42,952,715.00
Mar 30 2024	0.03698	-0.00071	-1.88%	0.0377	0.03952	0.0368	95,265,150.00
Mar 29 2024	0.03769	-0.00573	-13.20%	0.04288	0.04538	0.0372	256,905,238.00
Mar 28 2024	0.04342	0.00055	1.28%	0.043	0.05839	0.03859	1,478,326,106.00
Mar 27 2024	0.04287	0.00757	21.44%	0.03537	0.04444	0.034045	236,677,193.00
Mar 26 2024	0.0353	0.00103	3.01%	0.03413	0.0358	0.0328	72,515,153.00
Mar 25 2024	0.03427	0.0012	3.63%	0.03304	0.03485	0.03247	117,976,098.00
Mar 24 2024	0.03307	0.000976	3.04%	0.03194	0.03318	0.03127	63,481,456.00
Mar 23 2024	0.032094	0.000534	1.69%	0.03176	0.03299	0.031326	72,735,285.00
Mar 22 2024	0.03156	-0.00004	-0.13%	0.03175	0.03296	0.03067	65,500,897.00
Mar 21 2024	0.0316	-0.00045	-1.40%	0.03224	0.03324	0.030888	57,153,378.00
Mar 20 2024	0.03205	0.00152	4.98%	0.03042	0.03259	0.028771	55,768,264.00
Mar 19 2024	0.03053	-0.0013	-4.08%	0.03193	0.03237	0.0288	72,239,519.00
Mar 18 2024	0.03183	-0.00042	-1.30%	0.031765	0.0329	0.02979	52,259,521.00
Mar 17 2024	0.03225	0.00263	8.88%	0.02992	0.03291	0.028986	66,550,555.00
Mar 16 2024	0.02962	-0.0033	-10.02%	0.03287	0.034261	0.028784	67,545,989.00
Mar 15 2024	0.03292	-0.00164	-4.75%	0.03479	0.03528	0.030826	101,170,547.00
Mar 14 2024	0.03456	-0.002	-5.47%	0.036599	0.03739	0.032876	55,550,566.00
Mar 13 2024	0.03656	0.00082	2.29%	0.03571	0.03865	0.03509	126,505,995.00
Mar 12 2024	0.03574	0.00189	5.58%	0.03421	0.03962	0.032395	244,639,876.00
Mar 11 2024	0.03385	0.00103	3.14%	0.032894	0.03452	0.031188	122,435,796.00
Mar 10 2024	0.03282	-0.00154	-4.48%	0.0339	0.034139	0.03185	71,962,717.00
Mar 09 2024	0.03436	0.0018	5.53%	0.032779	0.0352	0.032561	84,661,883.00
Mar 08 2024	0.03256	0.000599	1.87%	0.032	0.03297	0.030314	59,654,627.00
Mar 07 2024	0.031961	0.001531	5.03%	0.030485	0.03313	0.02955	130,106,466.00
Mar 06 2024	0.03043	0.00174	6.06%	0.02872	0.03076	0.02673	106,049,468.00
Mar 05 2024	0.02869	-0.00292	-9.24%	0.0314	0.033647	0.026877	138,256,158.00

The Force Token [ForTube]

Vontobel Financial Produ...

International Paper

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