What historical data is shown for FORM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Four (FORM) Historical Data
BSC
Gaming
Four Historical Price Information — Daily FORM Open, High, Low, Close & Volume
$0.2366
+0.17% 1D
Recently Viewed
1H+0.90%
1D+0.17%
1W-18.55%
1M+15.92%
Four (FORM) has 90 days of daily open, high, low and close on file. Over that window FORM ranged $0.1822 to $0.3271, closed at $0.2365 and is up 0.0% across the window.
Four — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3271
Window low
$0.1822
First → last
+0.00%
Latest close
$0.2365
vs live
+0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
FORM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2404 | $0.2410 | $0.2308 | $0.2365 | -1.62% | $64,304 | $90.31M |
| Sep 15, 2026 | $0.2355 | $0.2405 | $0.2285 | $0.2404 | +2.08% | $71,470 | $91.80M |
| Sep 14, 2026 | $0.2388 | $0.2441 | $0.2343 | $0.2355 | -1.38% | $65,857 | $89.93M |
| Sep 13, 2026 | $0.2567 | $0.2589 | $0.2325 | $0.2388 | -6.97% | $81,418 | $91.19M |
| Sep 12, 2026 | $0.2493 | $0.2613 | $0.2491 | $0.2567 | +2.97% | $97,592 | $98.03M |
| Sep 11, 2026 | $0.2547 | $0.2619 | $0.2412 | $0.2493 | -2.12% | $131,814 | $95.20M |
| Sep 10, 2026 | $0.2706 | $0.2722 | $0.2503 | $0.2547 | -5.88% | $108,343 | $97.26M |
| Sep 9, 2026 | $0.3271 | $0.3406 | $0.2583 | $0.2706 | -17.27% | $244,468 | $103.33M |
| Sep 8, 2026 | $0.2549 | $0.3916 | $0.2498 | $0.3271 | +28.32% | $476,311 | $124.91M |
| Sep 7, 2026 | $0.2694 | $0.2744 | $0.2543 | $0.2549 | -5.38% | $106,982 | $97.34M |
| Sep 6, 2026 | $0.2811 | $0.2885 | $0.2600 | $0.2694 | -4.16% | $138,880 | $102.88M |
| Sep 5, 2026 | $0.2716 | $0.3225 | $0.2716 | $0.2811 | +3.50% | $190,632 | $107.34M |
| Sep 4, 2026 | $0.2767 | $0.2995 | $0.2579 | $0.2716 | -1.84% | $272,200 | $103.72M |
| Sep 3, 2026 | $0.2664 | $0.2809 | $0.2641 | $0.2767 | +3.87% | $63,534 | $105.66M |
| Sep 2, 2026 | $0.2605 | $0.2748 | $0.2546 | $0.2664 | +2.26% | $78,289 | $101.73M |
| Sep 1, 2026 | $0.2555 | $0.2668 | $0.2516 | $0.2605 | +1.96% | $60,433 | $99.48M |
| Aug 31, 2026 | $0.2520 | $0.2657 | $0.2507 | $0.2555 | +1.39% | $73,970 | $97.57M |
| Aug 30, 2026 | $0.2489 | $0.2786 | $0.2418 | $0.2520 | +1.25% | $74,732 | $96.23M |
| Aug 29, 2026 | $0.2364 | $0.2570 | $0.2337 | $0.2489 | +5.29% | $65,208 | $95.05M |
| Aug 28, 2026 | $0.2407 | $0.2436 | $0.2307 | $0.2364 | -1.79% | $62,479 | $90.27M |
| Aug 27, 2026 | $0.2411 | $0.2482 | $0.2364 | $0.2407 | -0.17% | $56,145 | $91.92M |
| Aug 26, 2026 | $0.2360 | $0.2427 | $0.2321 | $0.2411 | +2.16% | $61,242 | $92.07M |
| Aug 25, 2026 | $0.2540 | $0.2600 | $0.2295 | $0.2360 | -7.09% | $73,536 | $90.12M |
| Aug 24, 2026 | $0.2688 | $0.2790 | $0.2501 | $0.2540 | -5.51% | $105,435 | $96.99M |
| Aug 23, 2026 | $0.2666 | $0.2854 | $0.2493 | $0.2688 | +0.83% | $90,831 | $102.65M |
| Aug 22, 2026 | $0.2681 | $0.2873 | $0.2396 | $0.2666 | -0.56% | $95,243 | $101.81M |
| Aug 21, 2026 | $0.2461 | $0.2821 | $0.2461 | $0.2681 | +8.94% | $94,533 | $102.38M |
| Aug 20, 2026 | $0.2143 | $0.2512 | $0.2101 | $0.2461 | +14.84% | $73,824 | $93.98M |
| Aug 19, 2026 | $0.2030 | $0.2156 | $0.2023 | $0.2143 | +5.57% | $56,675 | $81.83M |
| Aug 18, 2026 | $0.2042 | $0.2056 | $0.2017 | $0.2030 | -0.59% | $59,351 | $77.52M |
| Aug 17, 2026 | $0.2020 | $0.2075 | $0.2011 | $0.2042 | +1.09% | $76,070 | $77.98M |
| Aug 16, 2026 | $0.2052 | $0.2164 | $0.2001 | $0.2020 | -1.56% | $63,770 | $77.14M |
| Aug 15, 2026 | $0.2053 | $0.2084 | $0.2033 | $0.2052 | -0.05% | $58,564 | $78.36M |
| Aug 14, 2026 | $0.2208 | $0.2239 | $0.2043 | $0.2053 | -7.02% | $69,930 | $78.40M |
| Aug 13, 2026 | $0.2182 | $0.2280 | $0.2143 | $0.2208 | +1.19% | $81,608 | $84.32M |
| Aug 12, 2026 | $0.2150 | $0.2208 | $0.2130 | $0.2182 | +1.49% | $63,332 | $83.32M |
| Aug 11, 2026 | $0.2111 | $0.2187 | $0.2095 | $0.2150 | +1.85% | $82,681 | $82.10M |
| Aug 10, 2026 | $0.2352 | $0.2373 | $0.2110 | $0.2111 | -10.25% | $106,599 | $80.61M |
| Aug 9, 2026 | $0.2289 | $0.2590 | $0.2250 | $0.2352 | +2.75% | $116,110 | $89.82M |
| Aug 8, 2026 | $0.2108 | $0.2333 | $0.2099 | $0.2289 | +8.59% | $97,824 | $87.41M |
| Aug 7, 2026 | $0.2087 | $0.2149 | $0.2071 | $0.2108 | +1.01% | $80,711 | $80.50M |
| Aug 6, 2026 | $0.2190 | $0.2214 | $0.2064 | $0.2087 | -4.70% | $67,673 | $79.70M |
| Aug 5, 2026 | $0.2079 | $0.2240 | $0.2078 | $0.2190 | +5.34% | $84,908 | $83.63M |
| Aug 4, 2026 | $0.2048 | $0.2117 | $0.2026 | $0.2079 | +1.51% | $69,955 | $79.39M |
| Aug 3, 2026 | $0.2019 | $0.2094 | $0.1992 | $0.2048 | +1.44% | $63,785 | $78.21M |
| Aug 2, 2026 | $0.2004 | $0.2043 | $0.1979 | $0.2019 | +0.75% | $66,245 | $77.10M |
| Aug 1, 2026 | $0.2100 | $0.2187 | $0.1987 | $0.2004 | -4.57% | $71,801 | $76.53M |
| Jul 31, 2026 | $0.2136 | $0.2268 | $0.2050 | $0.2100 | -1.69% | $126,510 | $80.19M |
| Jul 30, 2026 | $0.2009 | $0.2148 | $0.1975 | $0.2136 | +6.32% | $59,589 | $81.57M |
| Jul 29, 2026 | $0.1945 | $0.2057 | $0.1909 | $0.2009 | +3.29% | $61,850 | $76.72M |
| Jul 28, 2026 | $0.1940 | $0.2032 | $0.1896 | $0.1945 | +0.26% | $64,144 | $74.27M |
| Jul 27, 2026 | $0.1952 | $0.2005 | $0.1920 | $0.1940 | -0.61% | $68,296 | $74.08M |
| Jul 26, 2026 | $0.1903 | $0.1968 | $0.1902 | $0.1952 | +2.57% | $61,711 | $74.54M |
| Jul 25, 2026 | $0.1890 | $0.1924 | $0.1886 | $0.1903 | +0.69% | $56,759 | $72.67M |
| Jul 24, 2026 | $0.1937 | $0.1998 | $0.1881 | $0.1890 | -2.43% | $67,126 | $72.17M |
| Jul 23, 2026 | $0.1951 | $0.1974 | $0.1872 | $0.1937 | -0.72% | $69,232 | $73.97M |
| Jul 22, 2026 | $0.1982 | $0.2001 | $0.1940 | $0.1951 | -1.56% | $58,360 | $74.50M |
| Jul 21, 2026 | $0.1900 | $0.1996 | $0.1875 | $0.1982 | +4.32% | $62,600 | $75.69M |
| Jul 20, 2026 | $0.1822 | $0.2038 | $0.1797 | $0.1900 | +4.28% | $87,696 | $72.55M |
| Jul 19, 2026 | $0.1838 | $0.1863 | $0.1803 | $0.1822 | -0.87% | $72,197 | $69.58M |
| Jul 18, 2026 | $0.1859 | $0.1861 | $0.1794 | $0.1838 | -1.13% | $56,089 | $70.19M |
| Jul 17, 2026 | $0.1892 | $0.1935 | $0.1801 | $0.1859 | -1.74% | $60,133 | $70.99M |
| Jul 16, 2026 | $0.1987 | $0.1993 | $0.1887 | $0.1892 | -4.78% | $58,481 | $72.25M |
| Jul 15, 2026 | $0.1983 | $0.2032 | $0.1965 | $0.1987 | +0.20% | $83,910 | $75.88M |
| Jul 14, 2026 | $0.1982 | $0.2053 | $0.1975 | $0.1983 | +0.05% | $73,963 | $75.72M |
| Jul 13, 2026 | $0.2022 | $0.2048 | $0.1947 | $0.1982 | -1.98% | $71,557 | $75.69M |
| Jul 12, 2026 | $0.2032 | $0.2068 | $0.2002 | $0.2022 | -0.49% | $58,025 | $77.21M |
| Jul 11, 2026 | $0.2085 | $0.2109 | $0.2029 | $0.2032 | -2.54% | $59,174 | $77.60M |
| Jul 10, 2026 | $0.2052 | $0.2097 | $0.2046 | $0.2085 | +1.61% | $63,946 | $79.62M |
| Jul 9, 2026 | $0.2041 | $0.2097 | $0.2024 | $0.2052 | +0.54% | $60,906 | $78.36M |
| Jul 8, 2026 | $0.2083 | $0.2099 | $0.2010 | $0.2041 | -2.02% | $149,075 | $77.94M |
| Jul 7, 2026 | $0.2163 | $0.2177 | $0.2065 | $0.2083 | -3.70% | $213,277 | $79.54M |
| Jul 6, 2026 | $0.2257 | $0.2272 | $0.2108 | $0.2163 | -4.16% | $85,849 | $82.60M |
| Jul 5, 2026 | $0.2240 | $0.2350 | $0.2175 | $0.2257 | +0.76% | $117,688 | $86.19M |
| Jul 4, 2026 | $0.2201 | $0.2311 | $0.2142 | $0.2240 | +1.77% | $63,392 | $85.54M |
| Jul 3, 2026 | $0.2144 | $0.2237 | $0.2137 | $0.2201 | +2.66% | $121,941 | $84.05M |
| Jul 2, 2026 | $0.2058 | $0.2177 | $0.2046 | $0.2144 | +4.18% | $65,301 | $81.87M |
| Jul 1, 2026 | $0.2054 | $0.2126 | $0.2028 | $0.2058 | +0.19% | $198,481 | $78.59M |
| Jun 30, 2026 | $0.2155 | $0.2157 | $0.2048 | $0.2054 | -4.69% | $229,381 | $78.44M |
| Jun 29, 2026 | $0.2106 | $0.2191 | $0.2094 | $0.2155 | +2.33% | $184,291 | $82.29M |
| Jun 28, 2026 | $0.2083 | $0.2164 | $0.2078 | $0.2106 | +1.10% | $58,023 | $80.42M |
| Jun 27, 2026 | $0.2164 | $0.2181 | $0.2069 | $0.2083 | -3.74% | $70,421 | $79.54M |
| Jun 26, 2026 | $0.2115 | $0.2213 | $0.2071 | $0.2164 | +2.32% | $63,947 | $82.64M |
| Jun 25, 2026 | $0.2211 | $0.2248 | $0.2059 | $0.2115 | -4.34% | $90,423 | $80.76M |
| Jun 24, 2026 | $0.2352 | $0.2368 | $0.2155 | $0.2211 | -5.99% | $82,915 | $84.43M |
| Jun 23, 2026 | $0.2427 | $0.2432 | $0.2279 | $0.2352 | -3.09% | $78,278 | $89.82M |
| Jun 22, 2026 | $0.2543 | $0.2606 | $0.2400 | $0.2427 | -4.56% | $117,493 | $92.68M |
| Jun 21, 2026 | $0.2344 | $0.2584 | $0.2333 | $0.2543 | +8.49% | $111,254 | $97.11M |
| Jun 20, 2026 | $0.2365 | $0.2376 | $0.2300 | $0.2344 | -0.89% | $143,218 | $89.51M |
| Jun 19, 2026 | $0.2388 | $0.2449 | $0.2331 | $0.2365 | — | $232,153 | $90.31M |
Four Historical Data FAQ
Window highs, lows, best/worst days and volume for FourWhat is the all-time high for FORM?
Four's record price is about $4.19. It currently trades at $0.2366, roughly 94.4% below that peak. The all-time low on record is $0.178657. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FORM market cap?
Four has a market capitalisation of about $90.37M, on roughly $4.21M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did FORM change over this window?
Across 90 daily candles, close-to-close moved up 0.00%.
What were FORM's high and low in this window?
In this sample, the highest trade print is about $0.3916 (Sep 8, 2026) and the lowest about $0.1794 (Jul 18, 2026).
What were FORM's best and worst days in this window?
Best close-to-close day was about +28.32% (Sep 8, 2026); worst was -17.27% (Sep 9, 2026).