What historical data is shown for FORT?
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.
Forta (FORT) Historical Data
ETH
AI
Forta Historical Price Information — Daily FORT Open, High, Low, Close & Volume
$0.02723
-2.33% 1D
Recently Viewed
1H+1.19%
1D-2.33%
1W-17.91%
1M+69.76%
Forta (FORT) has 90 days of daily open, high, low and close on file. Over that window FORT ranged $0.01205 to $0.03305, closed at $0.02723 and is up 109.3% across the window.
Forta — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03305
Window low
$0.01205
First → last
+109.30%
Latest close
$0.02723
vs live
+0.00%
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.
FORT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02791 | $0.02823 | $0.02655 | $0.02723 | -2.44% | $13,783 | $17.75M |
| Nov 3, 2026 | $0.02829 | $0.02989 | $0.02303 | $0.02791 | -1.34% | $63,325 | $18.20M |
| Nov 2, 2026 | $0.02971 | $0.03295 | $0.02687 | $0.02829 | -4.78% | $60,220 | $18.44M |
| Nov 1, 2026 | $0.02492 | $0.03256 | $0.02404 | $0.02971 | +19.22% | $70,755 | $19.37M |
| Oct 31, 2026 | $0.02749 | $0.02796 | $0.02472 | $0.02492 | -9.35% | $63,379 | $16.25M |
| Oct 30, 2026 | $0.02704 | $0.02884 | $0.02593 | $0.02749 | +1.66% | $61,461 | $17.92M |
| Oct 29, 2026 | $0.03135 | $0.03236 | $0.0268 | $0.02704 | -13.75% | $66,023 | $17.63M |
| Oct 28, 2026 | $0.03305 | $0.0360 | $0.03109 | $0.03135 | -5.14% | $62,919 | $20.44M |
| Oct 27, 2026 | $0.03114 | $0.03946 | $0.02911 | $0.03305 | +6.13% | $80,657 | $21.55M |
| Oct 26, 2026 | $0.02709 | $0.03485 | $0.02668 | $0.03114 | +14.95% | $88,944 | $20.30M |
| Oct 25, 2026 | $0.03011 | $0.03197 | $0.02546 | $0.02709 | -10.03% | $72,490 | $17.66M |
| Oct 24, 2026 | $0.02266 | $0.03514 | $0.0226 | $0.03011 | +32.88% | $110,794 | $19.63M |
| Oct 23, 2026 | $0.02739 | $0.02889 | $0.0223 | $0.02266 | -17.27% | $77,995 | $14.77M |
| Oct 22, 2026 | $0.02609 | $0.03407 | $0.0231 | $0.02739 | +4.98% | $157,580 | $17.86M |
| Oct 21, 2026 | $0.02064 | $0.02683 | $0.02032 | $0.02609 | +26.41% | $84,395 | $17.01M |
| Oct 20, 2026 | $0.02245 | $0.02485 | $0.0198 | $0.02064 | -8.06% | $80,660 | $13.46M |
| Oct 19, 2026 | $0.01867 | $0.02314 | $0.0181 | $0.02245 | +20.25% | $73,665 | $14.64M |
| Oct 18, 2026 | $0.02082 | $0.02115 | $0.01744 | $0.01867 | -10.33% | $64,816 | $12.17M |
| Oct 17, 2026 | $0.02026 | $0.02288 | $0.01851 | $0.02082 | +2.76% | $73,115 | $13.57M |
| Oct 16, 2026 | $0.0174 | $0.02723 | $0.01736 | $0.02026 | +16.44% | $127,285 | $13.21M |
| Oct 15, 2026 | $0.0159 | $0.01765 | $0.01524 | $0.0174 | +9.43% | $59,210 | $11.34M |
| Oct 14, 2026 | $0.01706 | $0.01718 | $0.01589 | $0.0159 | -6.80% | $53,669 | $10.37M |
| Oct 13, 2026 | $0.01781 | $0.01803 | $0.01689 | $0.01706 | -4.21% | $59,196 | $11.12M |
| Oct 12, 2026 | $0.01808 | $0.01848 | $0.0176 | $0.01781 | -1.49% | $67,331 | $11.61M |
| Oct 11, 2026 | $0.01847 | $0.01855 | $0.01762 | $0.01808 | -2.11% | $61,702 | $11.79M |
| Oct 10, 2026 | $0.01928 | $0.02029 | $0.01792 | $0.01847 | -4.20% | $67,110 | $12.04M |
| Oct 9, 2026 | $0.01828 | $0.02307 | $0.01737 | $0.01928 | +5.47% | $88,429 | $12.57M |
| Oct 8, 2026 | $0.01768 | $0.02076 | $0.01752 | $0.01828 | +3.39% | $78,256 | $11.92M |
| Oct 7, 2026 | $0.02361 | $0.02464 | $0.01755 | $0.01768 | -25.12% | $115,497 | $11.53M |
| Oct 6, 2026 | $0.01621 | $0.0269 | $0.01607 | $0.02361 | +45.65% | $73,853 | $15.39M |
| Oct 5, 2026 | $0.01604 | $0.01655 | $0.01581 | $0.01621 | +1.06% | $54,235 | $10.57M |
| Oct 4, 2026 | $0.01567 | $0.01609 | $0.01558 | $0.01604 | +2.36% | $57,226 | $10.46M |
| Oct 3, 2026 | $0.01565 | $0.01595 | $0.01553 | $0.01567 | +0.13% | $55,280 | $10.22M |
| Oct 2, 2026 | $0.01531 | $0.01591 | $0.01528 | $0.01565 | +2.22% | $55,390 | $10.20M |
| Oct 1, 2026 | $0.01582 | $0.01632 | $0.01514 | $0.01531 | -3.22% | $55,857 | $9.98M |
| Sep 30, 2026 | $0.0162 | $0.01636 | $0.01554 | $0.01582 | -2.35% | $58,609 | $10.31M |
| Sep 29, 2026 | $0.01676 | $0.01681 | $0.01596 | $0.0162 | -3.34% | $58,630 | $10.56M |
| Sep 28, 2026 | $0.01669 | $0.01915 | $0.01631 | $0.01676 | +0.42% | $56,029 | $10.93M |
| Sep 27, 2026 | $0.01594 | $0.0173 | $0.01588 | $0.01669 | +4.71% | $57,015 | $10.88M |
| Sep 26, 2026 | $0.01613 | $0.01614 | $0.01554 | $0.01594 | -1.18% | $57,760 | $10.39M |
| Sep 25, 2026 | $0.01602 | $0.01614 | $0.01581 | $0.01613 | +0.69% | $52,652 | $10.52M |
| Sep 24, 2026 | $0.01581 | $0.01611 | $0.01562 | $0.01602 | +1.33% | $53,563 | $10.44M |
| Sep 23, 2026 | $0.01596 | $0.01667 | $0.01544 | $0.01581 | -0.94% | $55,936 | $10.31M |
| Sep 22, 2026 | $0.01581 | $0.0161 | $0.01556 | $0.01596 | +0.95% | $61,374 | $10.41M |
| Sep 21, 2026 | $0.01504 | $0.01599 | $0.01496 | $0.01581 | +5.12% | $55,125 | $10.31M |
| Sep 20, 2026 | $0.01499 | $0.01524 | $0.01471 | $0.01504 | +0.33% | $52,557 | $9.81M |
| Sep 19, 2026 | $0.01499 | $0.01511 | $0.01477 | $0.01499 | +0.00% | $56,002 | $9.77M |
| Sep 18, 2026 | $0.0144 | $0.01514 | $0.01434 | $0.01499 | +4.10% | $54,226 | $9.77M |
| Sep 17, 2026 | $0.01415 | $0.01449 | $0.01408 | $0.0144 | +1.77% | $53,328 | $9.39M |
| Sep 16, 2026 | $0.01407 | $0.01427 | $0.01395 | $0.01415 | +0.57% | $53,092 | $9.23M |
| Sep 15, 2026 | $0.0148 | $0.0148 | $0.01397 | $0.01407 | -4.93% | $57,898 | $9.17M |
| Sep 14, 2026 | $0.01459 | $0.01493 | $0.01453 | $0.0148 | +1.44% | $57,045 | $9.65M |
| Sep 13, 2026 | $0.01471 | $0.01521 | $0.01437 | $0.01459 | -0.82% | $64,279 | $9.51M |
| Sep 12, 2026 | $0.01473 | $0.01485 | $0.01464 | $0.01471 | -0.14% | $54,426 | $9.59M |
| Sep 11, 2026 | $0.01456 | $0.01494 | $0.01443 | $0.01473 | +1.17% | $54,064 | $9.60M |
| Sep 10, 2026 | $0.01478 | $0.01485 | $0.01455 | $0.01456 | -1.49% | $55,836 | $9.49M |
| Sep 9, 2026 | $0.01521 | $0.01536 | $0.01475 | $0.01478 | -2.83% | $55,427 | $9.64M |
| Sep 8, 2026 | $0.01517 | $0.01563 | $0.01516 | $0.01521 | +0.26% | $52,560 | $9.92M |
| Sep 7, 2026 | $0.01498 | $0.01541 | $0.01495 | $0.01517 | +1.27% | $55,755 | $9.89M |
| Sep 6, 2026 | $0.01482 | $0.01503 | $0.01476 | $0.01498 | +1.08% | $54,966 | $9.77M |
| Sep 5, 2026 | $0.01437 | $0.01491 | $0.01431 | $0.01482 | +3.13% | $55,102 | $9.66M |
| Sep 4, 2026 | $0.01475 | $0.01475 | $0.0143 | $0.01437 | -2.58% | $57,284 | $9.37M |
| Sep 3, 2026 | $0.01418 | $0.01478 | $0.0141 | $0.01475 | +4.02% | $56,366 | $9.62M |
| Sep 2, 2026 | $0.01467 | $0.01471 | $0.01412 | $0.01418 | -3.34% | $57,007 | $9.24M |
| Sep 1, 2026 | $0.01498 | $0.01501 | $0.0146 | $0.01467 | -2.07% | $58,963 | $9.56M |
| Aug 31, 2026 | $0.01508 | $0.01517 | $0.01479 | $0.01498 | -0.66% | $55,213 | $9.77M |
| Aug 30, 2026 | $0.01526 | $0.01591 | $0.01505 | $0.01508 | -1.18% | $54,461 | $9.83M |
| Aug 29, 2026 | $0.01506 | $0.0153 | $0.01502 | $0.01526 | +1.33% | $54,363 | $9.95M |
| Aug 28, 2026 | $0.01575 | $0.01592 | $0.01485 | $0.01506 | -4.38% | $57,870 | $9.82M |
| Aug 27, 2026 | $0.01524 | $0.01797 | $0.01481 | $0.01575 | +3.35% | $57,481 | $10.27M |
| Aug 26, 2026 | $0.01437 | $0.01706 | $0.0141 | $0.01524 | +6.05% | $57,140 | $9.94M |
| Aug 25, 2026 | $0.01448 | $0.0149 | $0.0142 | $0.01437 | -0.76% | $53,760 | $9.37M |
| Aug 24, 2026 | $0.01451 | $0.01465 | $0.01418 | $0.01448 | -0.21% | $54,931 | $9.44M |
| Aug 23, 2026 | $0.01409 | $0.01482 | $0.01393 | $0.01451 | +2.98% | $54,056 | $9.46M |
| Aug 22, 2026 | $0.0144 | $0.01474 | $0.01386 | $0.01409 | -2.15% | $57,912 | $9.19M |
| Aug 21, 2026 | $0.01354 | $0.01468 | $0.01351 | $0.0144 | +6.35% | $55,298 | $9.39M |
| Aug 20, 2026 | $0.01346 | $0.01374 | $0.01327 | $0.01354 | +0.59% | $53,814 | $8.83M |
| Aug 19, 2026 | $0.01255 | $0.01379 | $0.01234 | $0.01346 | +7.25% | $54,532 | $8.78M |
| Aug 18, 2026 | $0.01269 | $0.01285 | $0.01237 | $0.01255 | -1.10% | $57,987 | $8.18M |
| Aug 17, 2026 | $0.01243 | $0.01272 | $0.01224 | $0.01269 | +2.09% | $55,831 | $8.27M |
| Aug 16, 2026 | $0.01205 | $0.01254 | $0.01198 | $0.01243 | +3.15% | $52,684 | $8.10M |
| Aug 15, 2026 | $0.01249 | $0.01303 | $0.01203 | $0.01205 | -3.52% | $56,062 | $7.86M |
| Aug 14, 2026 | $0.0126 | $0.01266 | $0.01248 | $0.01249 | -0.87% | $53,917 | $8.14M |
| Aug 13, 2026 | $0.01276 | $0.01281 | $0.01247 | $0.0126 | -1.25% | $54,913 | $8.21M |
| Aug 12, 2026 | $0.01259 | $0.01291 | $0.01256 | $0.01276 | +1.35% | $55,563 | $8.32M |
| Aug 11, 2026 | $0.01255 | $0.01364 | $0.01249 | $0.01259 | +0.32% | $58,529 | $8.21M |
| Aug 10, 2026 | $0.0127 | $0.01287 | $0.01252 | $0.01255 | -1.18% | $56,869 | $8.18M |
| Aug 9, 2026 | $0.01284 | $0.01312 | $0.01264 | $0.0127 | -1.09% | $57,550 | $8.28M |
| Aug 8, 2026 | $0.01301 | $0.01301 | $0.01274 | $0.01284 | -1.31% | $54,568 | $8.37M |
| Aug 7, 2026 | $0.01298 | $0.01301 | $0.01276 | $0.01301 | — | $54,978 | $8.48M |
Forta Historical Data FAQ
Window highs, lows, best/worst days and volume for FortaWhat is the all-time high for FORT?
Forta's record price is about $0.964645. It currently trades at $0.02723, roughly 97.2% below that peak. The all-time low on record is $0.01077509. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FORT market cap?
Forta has a market capitalisation of about $17.62M, on roughly $1.51M 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 FORT change over this window?
Across 90 daily candles, close-to-close moved up 109.30%.
What were FORT's high and low in this window?
In this sample, the highest trade print is about $0.03946 (Oct 27, 2026) and the lowest about $0.01198 (Aug 16, 2026).
What were FORT's best and worst days in this window?
Best close-to-close day was about +45.65% (Oct 6, 2026); worst was -25.12% (Oct 7, 2026).