Market Cap $3.25T
-3.1%
Volume 24h $270.94B
-6.86%
BTC % 54.63%
-0.38%
ETH % 11.17%
-0.53%
Coins
33.766
+6
Exchanges
885
Last update
1 minute ago
Forest Protocol (FOREST) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.045796 | $0.045458 | $0.046699 | $0.046488 | $728,935 | $4,743,254 |
| Dec-03 2025 | $0.046407 | $0.044558 | $0.046407 | $0.044558 | $646,223 | $4,806,604 |
| Dec-02 2025 | $0.044673 | $0.042222 | $0.044747 | $0.042572 | $588,983 | $4,626,987 |
| Dec-01 2025 | $0.042675 | $0.042005 | $0.044869 | $0.044869 | $2,157,279 | $4,420,009 |
| Nov-30 2025 | $0.045987 | $0.045585 | $0.046825 | $0.045848 | $2,305,377 | $4,763,047 |
| Nov-29 2025 | $0.045796 | $0.045744 | $0.046248 | $0.046234 | $3,469,576 | $4,743,308 |
| Nov-28 2025 | $0.04631 | $0.045761 | $0.046641 | $0.04619 | $4,737,287 | $4,796,503 |
| Nov-27 2025 | $0.046215 | $0.04515 | $0.046255 | $0.04515 | $4,490,978 | $4,786,643 |
| Nov-26 2025 | $0.045102 | $0.041811 | $0.045611 | $0.041943 | $3,626,067 | $4,671,400 |
| Nov-25 2025 | $0.041821 | $0.040939 | $0.042281 | $0.042279 | $3,847,592 | $4,331,573 |
| Nov-24 2025 | $0.042559 | $0.041908 | $0.046729 | $0.045715 | $2,863,094 | $4,407,993 |
| Nov-23 2025 | $0.046072 | $0.045298 | $0.046219 | $0.045442 | $4,427,572 | $4,771,832 |
| Nov-22 2025 | $0.045408 | $0.043938 | $0.04802 | $0.047688 | $5,701,610 | $4,703,040 |
| Nov-21 2025 | $0.046535 | $0.045981 | $0.057004 | $0.05684 | $6,828,295 | $4,833,041 |
| Nov-20 2025 | $0.05762 | $0.057215 | $0.059693 | $0.059218 | $9,854,804 | $6,003,859 |