Formation Finance Historical Data

FORM Page 22
Download
Date Close Price change Market cap Trading volume
Feb 11, 2022 $ 0.0345
-25.04%
$ 34.45 million $ 1.3 million
Feb 10, 2022 $ 0.046
+59.39%
$ 45.97 million $ 3.92 million
Feb 9, 2022 $ 0.0288
+8.90%
$ 28.84 million $ 418,736
Feb 8, 2022 $ 0.0265
-1.91%
$ 26.5 million $ 272,377
Feb 7, 2022 $ 0.027
+2.48%
$ 27.04 million $ 187,757
Feb 6, 2022 $ 0.0264
-4.68%
$ 26.39 million $ 167,539
Feb 5, 2022 $ 0.0277
+1.53%
$ 27.7 million $ 209,802
Feb 4, 2022 $ 0.0272
+3.28%
$ 27.21 million $ 251,714
Feb 3, 2022 $ 0.0263
-11.69%
$ 26.28 million $ 204,601
Feb 2, 2022 $ 0.0297
-5.37%
$ 29.75 million $ 141,747
Feb 1, 2022 $ 0.0315
-2.70%
$ 31.53 million $ 174,077
Jan 31, 2022 $ 0.0325
+0.10%
$ 32.53 million $ 145,843
Jan 30, 2022 $ 0.0325
+4.81%
$ 32.48 million $ 113,080
Jan 29, 2022 $ 0.031
-1.12%
$ 30.96 million $ 118,745
Jan 28, 2022 $ 0.0313
-3.12%
$ 31.34 million $ 204,790
Jan 27, 2022 $ 0.0323
-6.37%
$ 32.3 million $ 208,269
Jan 26, 2022 $ 0.0345
+0.18%
$ 34.49 million $ 162,557
Jan 25, 2022 $ 0.0343
-3.89%
$ 34.32 million $ 124,544
Jan 24, 2022 $ 0.0357
-5.35%
$ 35.7 million $ 177,366
Jan 23, 2022 $ 0.0378
+0.11%
$ 37.78 million $ 68,465
Jan 22, 2022 $ 0.0377
-3.86%
$ 37.72 million $ 121,969
Jan 21, 2022 $ 0.0392
-7.80%
$ 39.2 million $ 155,385
Jan 20, 2022 $ 0.0426
+0.43%
$ 42.58 million $ 124,881
Jan 19, 2022 $ 0.0424
-8.57%
$ 42.42 million $ 298,119
Jan 18, 2022 $ 0.0464
-1.71%
$ 46.42 million $ 141,908
Jan 17, 2022 $ 0.0472
+2.18%
$ 47.23 million $ 155,400
Jan 16, 2022 $ 0.0462
-2.83%
$ 46.23 million $ 106,798
Jan 15, 2022 $ 0.0475
+0.96%
$ 47.48 million $ 134,467
Jan 14, 2022 $ 0.047
+0.31%
$ 47.04 million $ 106,841
Jan 13, 2022 $ 0.0469
-5.07%
$ 46.89 million $ 146,514
Jan 12, 2022 $ 0.0493
-3.29%
$ 49.29 million $ 175,543
Jan 11, 2022 $ 0.051
+6.28%
$ 50.96 million $ 413,506
Jan 10, 2022 $ 0.048
-8.34%
$ 47.96 million $ 197,452
Jan 9, 2022 $ 0.0524
+4.34%
$ 52.36 million $ 249,799
Jan 8, 2022 $ 0.0503
-1.04%
$ 50.31 million $ 152,955
Jan 7, 2022 $ 0.0509
-13.42%
$ 50.85 million $ 308,673
Jan 6, 2022 $ 0.0588
-3.31%
$ 58.75 million $ 594,702
Jan 5, 2022 $ 0.0606
+21.14%
$ 60.58 million $ 3.81 million
Jan 4, 2022 $ 0.05
+5.63%
$ 50.01 million $ 1.06 million
Jan 3, 2022 $ 0.0473
-0.46%
$ 47.33 million $ 122,669
Jan 2, 2022 $ 0.0478
+0.96%
$ 47.8 million $ 167,771
Jan 1, 2022 $ 0.0473
+1.58%
$ 47.3 million $ 45,371
Dec 31, 2021 $ 0.0464
+1.00%
$ 46.43 million $ 105,440
Dec 30, 2021 $ 0.046
-4.32%
$ 45.96 million $ 28,787
Dec 29, 2021 $ 0.048
-1.26%
$ 48.04 million $ 91,128
Dec 28, 2021 $ 0.0487
-7.51%
$ 48.69 million $ 139,037
Dec 27, 2021 $ 0.0526
+3.10%
$ 52.64 million $ 143,350
Dec 26, 2021 $ 0.0512
-1.96%
$ 51.23 million $ 98,601
Dec 25, 2021 $ 0.0522
-5.30%
$ 52.21 million $ 108,136
Dec 24, 2021 $ 0.0552
-0.37%
$ 55.21 million $ 95,019