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
$0.1973
-0.75% 1D
Recently Viewed
1H+1.18%
1D-0.75%
1W-12.89%
1M-30.97%
Four (FORM) has 90 days of daily open, high, low and close on file. Over that window FORM ranged $0.1975 to $0.3535, closed at $0.1975 and is down 6.3% across the window.
Four — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3535
Window low
$0.1975
First → last
-6.31%
Latest close
$0.1975
vs live
-0.10%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2006 | $0.2014 | $0.1917 | $0.1975 | -1.55% | $16,860 | $75.42M |
| Nov 3, 2026 | $0.2020 | $0.2042 | $0.1966 | $0.2006 | -0.69% | $68,327 | $76.60M |
| Nov 2, 2026 | $0.2053 | $0.2163 | $0.1977 | $0.2020 | -1.61% | $85,256 | $77.14M |
| Nov 1, 2026 | $0.2015 | $0.2165 | $0.1998 | $0.2053 | +1.89% | $73,208 | $78.40M |
| Oct 31, 2026 | $0.2046 | $0.2066 | $0.1998 | $0.2015 | -1.52% | $63,638 | $76.95M |
| Oct 30, 2026 | $0.2061 | $0.2081 | $0.1920 | $0.2046 | -0.73% | $65,214 | $78.13M |
| Oct 29, 2026 | $0.2263 | $0.2284 | $0.1996 | $0.2061 | -8.93% | $59,349 | $78.70M |
| Oct 28, 2026 | $0.2247 | $0.2296 | $0.2211 | $0.2263 | +0.71% | $56,338 | $86.42M |
| Oct 27, 2026 | $0.2220 | $0.2255 | $0.2165 | $0.2247 | +1.22% | $50,840 | $85.81M |
| Oct 26, 2026 | $0.2211 | $0.2261 | $0.2173 | $0.2220 | +0.41% | $54,878 | $84.77M |
| Oct 25, 2026 | $0.2224 | $0.2250 | $0.2162 | $0.2211 | -0.58% | $55,375 | $84.43M |
| Oct 24, 2026 | $0.2269 | $0.2302 | $0.2142 | $0.2224 | -1.98% | $62,253 | $84.93M |
| Oct 23, 2026 | $0.2315 | $0.2398 | $0.2227 | $0.2269 | -1.99% | $65,815 | $86.65M |
| Oct 22, 2026 | $0.2505 | $0.2528 | $0.2292 | $0.2315 | -7.58% | $61,878 | $88.40M |
| Oct 21, 2026 | $0.2496 | $0.2558 | $0.2480 | $0.2505 | +0.36% | $58,193 | $95.66M |
| Oct 20, 2026 | $0.2485 | $0.2519 | $0.2412 | $0.2496 | +0.44% | $60,043 | $95.31M |
| Oct 19, 2026 | $0.2417 | $0.2496 | $0.2397 | $0.2485 | +2.81% | $58,699 | $94.89M |
| Oct 18, 2026 | $0.2546 | $0.2562 | $0.2294 | $0.2417 | -5.07% | $62,428 | $92.30M |
| Oct 17, 2026 | $0.2590 | $0.2622 | $0.2482 | $0.2546 | -1.70% | $56,104 | $97.22M |
| Oct 16, 2026 | $0.2557 | $0.2635 | $0.2503 | $0.2590 | +1.29% | $56,465 | $98.90M |
| Oct 15, 2026 | $0.2600 | $0.2628 | $0.2411 | $0.2557 | -1.65% | $77,779 | $97.64M |
| Oct 14, 2026 | $0.2700 | $0.2747 | $0.2567 | $0.2600 | -3.70% | $57,406 | $99.29M |
| Oct 13, 2026 | $0.2742 | $0.2808 | $0.2595 | $0.2700 | -1.53% | $62,928 | $103.10M |
| Oct 12, 2026 | $0.2907 | $0.2934 | $0.2741 | $0.2742 | -5.68% | $66,508 | $104.71M |
| Oct 11, 2026 | $0.2780 | $0.2920 | $0.2724 | $0.2907 | +4.57% | $59,768 | $111.01M |
| Oct 10, 2026 | $0.2686 | $0.2812 | $0.2685 | $0.2780 | +3.50% | $71,352 | $106.16M |
| Oct 9, 2026 | $0.2663 | $0.2725 | $0.2648 | $0.2686 | +0.86% | $63,191 | $102.57M |
| Oct 8, 2026 | $0.2641 | $0.2763 | $0.2516 | $0.2663 | +0.83% | $76,397 | $101.69M |
| Oct 7, 2026 | $0.2739 | $0.2751 | $0.2532 | $0.2641 | -3.58% | $85,217 | $100.85M |
| Oct 6, 2026 | $0.2826 | $0.2834 | $0.2720 | $0.2739 | -3.08% | $62,341 | $104.59M |
| Oct 5, 2026 | $0.2856 | $0.2884 | $0.2784 | $0.2826 | -1.05% | $63,042 | $107.92M |
| Oct 4, 2026 | $0.2808 | $0.2891 | $0.2791 | $0.2856 | +1.71% | $56,137 | $109.06M |
| Oct 3, 2026 | $0.2829 | $0.2845 | $0.2777 | $0.2808 | -0.74% | $57,588 | $107.23M |
| Oct 2, 2026 | $0.2894 | $0.2988 | $0.2711 | $0.2829 | -2.25% | $82,111 | $108.03M |
| Oct 1, 2026 | $0.2892 | $0.2924 | $0.2776 | $0.2894 | +0.07% | $73,642 | $110.51M |
| Sep 30, 2026 | $0.2878 | $0.2994 | $0.2859 | $0.2892 | +0.49% | $84,877 | $110.44M |
| Sep 29, 2026 | $0.2950 | $0.2980 | $0.2837 | $0.2878 | -2.44% | $66,423 | $109.90M |
| Sep 28, 2026 | $0.3155 | $0.3191 | $0.2860 | $0.2950 | -6.50% | $81,021 | $112.65M |
| Sep 27, 2026 | $0.3245 | $0.3246 | $0.3082 | $0.3155 | -2.77% | $110,453 | $120.48M |
| Sep 26, 2026 | $0.3095 | $0.3344 | $0.3081 | $0.3245 | +4.85% | $173,293 | $123.92M |
| Sep 25, 2026 | $0.3040 | $0.3125 | $0.2967 | $0.3095 | +1.81% | $70,247 | $118.19M |
| Sep 24, 2026 | $0.2895 | $0.3078 | $0.2859 | $0.3040 | +5.01% | $114,325 | $116.09M |
| Sep 23, 2026 | $0.3152 | $0.3257 | $0.2760 | $0.2895 | -8.15% | $168,560 | $110.55M |
| Sep 22, 2026 | $0.3535 | $0.3617 | $0.2986 | $0.3152 | -10.83% | $264,832 | $120.36M |
| Sep 21, 2026 | $0.2586 | $0.4230 | $0.2573 | $0.3535 | +36.70% | $190,907 | $134.99M |
| Sep 20, 2026 | $0.2635 | $0.2651 | $0.2488 | $0.2586 | -1.86% | $65,449 | $98.75M |
| Sep 19, 2026 | $0.2676 | $0.2734 | $0.2561 | $0.2635 | -1.53% | $113,347 | $100.62M |
| Sep 18, 2026 | $0.2529 | $0.2751 | $0.2495 | $0.2676 | +5.81% | $99,667 | $102.19M |
| Sep 17, 2026 | $0.2380 | $0.2542 | $0.2344 | $0.2529 | +6.26% | $73,316 | $96.57M |
| Sep 16, 2026 | $0.2404 | $0.2410 | $0.2308 | $0.2380 | -1.00% | $76,461 | $90.88M |
| 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 | — | $80,711 | $80.50M |
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 $0.1973, roughly 95.3% 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 $75.27M, on roughly $7.94M 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 down 6.31%.
What were FORM's high and low in this window?
In this sample, the highest trade print is about $0.4230 (Sep 21, 2026) and the lowest about $0.1917 (Nov 4, 2026).
What were FORM's best and worst days in this window?
Best close-to-close day was about +36.70% (Sep 21, 2026); worst was -17.27% (Sep 9, 2026).