Market Cap $4.46T
-0.86%
Volume 24h $244.88B
BTC % 54.57%
0.51%
ETH % 12.13%
-0.08%
Coins
33.322
+3
Exchanges
885
Last update
7 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.086957 | $0.080459 | $0.087197 | $0.080459 | $1,457,874 | $7,043,544 |
| Oct-02 2025 | $0.080313 | $0.070113 | $0.080313 | $0.070191 | $1,123,170 | $6,505,361 |
| Oct-01 2025 | $0.070163 | $0.065209 | $0.07288 | $0.065209 | $1,637,451 | $5,683,281 |
| Sep-30 2025 | $0.065071 | $0.064473 | $0.070461 | $0.070151 | $3,662,789 | $5,270,778 |
| Sep-29 2025 | $0.070342 | $0.066339 | $0.070342 | $0.066339 | $2,507,771 | $5,697,738 |
| Sep-28 2025 | $0.066222 | $0.062667 | $0.066222 | $0.062738 | $2,331,663 | $5,364,021 |
| Sep-27 2025 | $0.062935 | $0.05844 | $0.062935 | $0.05851 | $1,985,528 | $5,097,805 |
| Sep-26 2025 | $0.058223 | $0.056524 | $0.058244 | $0.056626 | $1,558,604 | $4,716,109 |
| Sep-25 2025 | $0.056408 | $0.056408 | $0.063265 | $0.063222 | $2,048,268 | $4,569,080 |
| Sep-24 2025 | $0.061391 | $0.056186 | $0.061391 | $0.056434 | $2,038,922 | $4,972,714 |
| Sep-23 2025 | $0.056459 | $0.052038 | $0.058726 | $0.052922 | $2,394,644 | $4,573,238 |
| Sep-22 2025 | $0.052735 | $0.048805 | $0.053313 | $0.053313 | $1,546,105 | $4,271,537 |
| Sep-21 2025 | $0.053398 | $0.053004 | $0.056391 | $0.05403 | $1,226,767 | $4,325,299 |
| Sep-20 2025 | $0.054026 | $0.050281 | $0.054026 | $0.050281 | $992,844 | $4,376,158 |
| Sep-19 2025 | $0.050132 | $0.049248 | $0.054481 | $0.052369 | $1,391,932 | $4,060,726 |