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
Forta Historical Price Information — Daily FORT Open, High, Low, Close & Volume$0.01414
-2.88% 1D
Recently Viewed
1H-0.07%
1D-2.88%
1W-6.05%
1M+11.43%
Forta (FORT) has 90 days of daily open, high, low and close on file. Over that window FORT ranged $0.01128 to $0.01575, closed at $0.01413 and is up 11.1% across the window.
Forta — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01575
Window low
$0.01128
First → last
+11.08%
Latest close
$0.01413
vs live
+0.07%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01407 | $0.01427 | $0.01395 | $0.01413 | +0.43% | $39,774 | $9.11M |
| Sep 15, 2026 | $0.0148 | $0.0148 | $0.01397 | $0.01407 | -4.93% | $57,898 | $9.07M |
| Sep 14, 2026 | $0.01459 | $0.01493 | $0.01453 | $0.0148 | +1.44% | $57,045 | $9.54M |
| Sep 13, 2026 | $0.01471 | $0.01521 | $0.01437 | $0.01459 | -0.82% | $64,279 | $9.41M |
| Sep 12, 2026 | $0.01473 | $0.01485 | $0.01464 | $0.01471 | -0.14% | $54,426 | $9.48M |
| Sep 11, 2026 | $0.01456 | $0.01494 | $0.01443 | $0.01473 | +1.17% | $54,064 | $9.50M |
| Sep 10, 2026 | $0.01478 | $0.01485 | $0.01455 | $0.01456 | -1.49% | $55,836 | $9.39M |
| Sep 9, 2026 | $0.01521 | $0.01536 | $0.01475 | $0.01478 | -2.83% | $55,427 | $9.53M |
| Sep 8, 2026 | $0.01517 | $0.01563 | $0.01516 | $0.01521 | +0.26% | $52,560 | $9.81M |
| Sep 7, 2026 | $0.01498 | $0.01541 | $0.01495 | $0.01517 | +1.27% | $55,755 | $9.78M |
| Sep 6, 2026 | $0.01482 | $0.01503 | $0.01476 | $0.01498 | +1.08% | $54,966 | $9.66M |
| Sep 5, 2026 | $0.01437 | $0.01491 | $0.01431 | $0.01482 | +3.13% | $55,102 | $9.55M |
| Sep 4, 2026 | $0.01475 | $0.01475 | $0.0143 | $0.01437 | -2.58% | $57,284 | $9.26M |
| Sep 3, 2026 | $0.01418 | $0.01478 | $0.0141 | $0.01475 | +4.02% | $56,366 | $9.51M |
| Sep 2, 2026 | $0.01467 | $0.01471 | $0.01412 | $0.01418 | -3.34% | $57,007 | $9.14M |
| Sep 1, 2026 | $0.01498 | $0.01501 | $0.0146 | $0.01467 | -2.07% | $58,963 | $9.46M |
| Aug 31, 2026 | $0.01508 | $0.01517 | $0.01479 | $0.01498 | -0.66% | $55,213 | $9.66M |
| Aug 30, 2026 | $0.01526 | $0.01591 | $0.01505 | $0.01508 | -1.18% | $54,461 | $9.72M |
| Aug 29, 2026 | $0.01506 | $0.0153 | $0.01502 | $0.01526 | +1.33% | $54,363 | $9.84M |
| Aug 28, 2026 | $0.01575 | $0.01592 | $0.01485 | $0.01506 | -4.38% | $57,870 | $9.71M |
| Aug 27, 2026 | $0.01524 | $0.01797 | $0.01481 | $0.01575 | +3.35% | $57,481 | $10.15M |
| Aug 26, 2026 | $0.01437 | $0.01706 | $0.0141 | $0.01524 | +6.05% | $57,140 | $9.82M |
| Aug 25, 2026 | $0.01448 | $0.0149 | $0.0142 | $0.01437 | -0.76% | $53,760 | $9.26M |
| Aug 24, 2026 | $0.01451 | $0.01465 | $0.01418 | $0.01448 | -0.21% | $54,931 | $9.33M |
| Aug 23, 2026 | $0.01409 | $0.01482 | $0.01393 | $0.01451 | +2.98% | $54,056 | $9.35M |
| Aug 22, 2026 | $0.0144 | $0.01474 | $0.01386 | $0.01409 | -2.15% | $57,912 | $9.08M |
| Aug 21, 2026 | $0.01354 | $0.01468 | $0.01351 | $0.0144 | +6.35% | $55,298 | $9.28M |
| Aug 20, 2026 | $0.01346 | $0.01374 | $0.01327 | $0.01354 | +0.59% | $53,814 | $8.73M |
| Aug 19, 2026 | $0.01255 | $0.01379 | $0.01234 | $0.01346 | +7.25% | $54,532 | $8.68M |
| Aug 18, 2026 | $0.01269 | $0.01285 | $0.01237 | $0.01255 | -1.10% | $57,987 | $8.09M |
| Aug 17, 2026 | $0.01243 | $0.01272 | $0.01224 | $0.01269 | +2.09% | $55,831 | $8.18M |
| Aug 16, 2026 | $0.01205 | $0.01254 | $0.01198 | $0.01243 | +3.15% | $52,684 | $8.01M |
| Aug 15, 2026 | $0.01249 | $0.01303 | $0.01203 | $0.01205 | -3.52% | $56,062 | $7.77M |
| Aug 14, 2026 | $0.0126 | $0.01266 | $0.01248 | $0.01249 | -0.87% | $53,917 | $8.05M |
| Aug 13, 2026 | $0.01276 | $0.01281 | $0.01247 | $0.0126 | -1.25% | $54,913 | $8.12M |
| Aug 12, 2026 | $0.01259 | $0.01291 | $0.01256 | $0.01276 | +1.35% | $55,563 | $8.23M |
| Aug 11, 2026 | $0.01255 | $0.01364 | $0.01249 | $0.01259 | +0.32% | $58,529 | $8.12M |
| Aug 10, 2026 | $0.0127 | $0.01287 | $0.01252 | $0.01255 | -1.18% | $56,869 | $8.09M |
| Aug 9, 2026 | $0.01284 | $0.01312 | $0.01264 | $0.0127 | -1.09% | $57,550 | $8.19M |
| Aug 8, 2026 | $0.01301 | $0.01301 | $0.01274 | $0.01284 | -1.31% | $54,568 | $8.28M |
| Aug 7, 2026 | $0.01298 | $0.01301 | $0.01276 | $0.01301 | +0.23% | $54,978 | $8.39M |
| Aug 6, 2026 | $0.01247 | $0.01299 | $0.01226 | $0.01298 | +4.09% | $55,773 | $8.37M |
| Aug 5, 2026 | $0.01224 | $0.01311 | $0.01217 | $0.01247 | +1.88% | $55,859 | $8.04M |
| Aug 4, 2026 | $0.01209 | $0.01224 | $0.01207 | $0.01224 | +1.24% | $53,764 | $7.89M |
| Aug 3, 2026 | $0.01225 | $0.01237 | $0.01197 | $0.01209 | -1.31% | $56,497 | $7.79M |
| Aug 2, 2026 | $0.01217 | $0.01239 | $0.01205 | $0.01225 | +0.66% | $56,530 | $7.90M |
| Aug 1, 2026 | $0.01242 | $0.01254 | $0.01215 | $0.01217 | -2.01% | $52,191 | $7.85M |
| Jul 31, 2026 | $0.01217 | $0.01253 | $0.01201 | $0.01242 | +2.05% | $54,645 | $8.01M |
| Jul 30, 2026 | $0.01188 | $0.01263 | $0.01174 | $0.01217 | +2.44% | $55,795 | $7.85M |
| Jul 29, 2026 | $0.01235 | $0.01341 | $0.01182 | $0.01188 | -3.81% | $59,312 | $7.66M |
| Jul 28, 2026 | $0.01251 | $0.01275 | $0.01234 | $0.01235 | -1.28% | $55,419 | $7.96M |
| Jul 27, 2026 | $0.01233 | $0.01271 | $0.01218 | $0.01251 | +1.46% | $54,540 | $8.06M |
| Jul 26, 2026 | $0.01241 | $0.01284 | $0.01212 | $0.01233 | -0.64% | $60,522 | $7.95M |
| Jul 25, 2026 | $0.01223 | $0.01283 | $0.01221 | $0.01241 | +1.47% | $56,894 | $8.00M |
| Jul 24, 2026 | $0.01209 | $0.01433 | $0.01203 | $0.01223 | +1.16% | $61,925 | $7.88M |
| Jul 23, 2026 | $0.01244 | $0.01246 | $0.01184 | $0.01209 | -2.81% | $54,633 | $7.79M |
| Jul 22, 2026 | $0.0123 | $0.01249 | $0.01228 | $0.01244 | +1.14% | $53,631 | $8.02M |
| Jul 21, 2026 | $0.01248 | $0.01265 | $0.01218 | $0.0123 | -1.44% | $55,056 | $7.93M |
| Jul 20, 2026 | $0.01219 | $0.01251 | $0.01216 | $0.01248 | +2.38% | $55,838 | $8.05M |
| Jul 19, 2026 | $0.01188 | $0.01223 | $0.01188 | $0.01219 | +2.61% | $56,099 | $7.86M |
| Jul 18, 2026 | $0.01188 | $0.01207 | $0.01185 | $0.01188 | +0.00% | $51,007 | $7.66M |
| Jul 17, 2026 | $0.0119 | $0.01191 | $0.01181 | $0.01188 | -0.17% | $57,809 | $7.66M |
| Jul 16, 2026 | $0.01207 | $0.0121 | $0.01188 | $0.0119 | -1.41% | $53,931 | $7.67M |
| Jul 15, 2026 | $0.01221 | $0.01232 | $0.01204 | $0.01207 | -1.15% | $57,174 | $7.78M |
| Jul 14, 2026 | $0.01192 | $0.01221 | $0.01182 | $0.01221 | +2.43% | $55,794 | $7.87M |
| Jul 13, 2026 | $0.01213 | $0.01217 | $0.01188 | $0.01192 | -1.73% | $56,924 | $7.68M |
| Jul 12, 2026 | $0.01211 | $0.01228 | $0.01198 | $0.01213 | +0.17% | $55,527 | $7.82M |
| Jul 11, 2026 | $0.01191 | $0.01227 | $0.01188 | $0.01211 | +1.68% | $53,583 | $7.81M |
| Jul 10, 2026 | $0.01169 | $0.01258 | $0.01164 | $0.01191 | +1.88% | $54,310 | $7.68M |
| Jul 9, 2026 | $0.0118 | $0.01199 | $0.01155 | $0.01169 | -0.93% | $52,911 | $7.54M |
| Jul 8, 2026 | $0.01214 | $0.01216 | $0.0118 | $0.0118 | -2.80% | $55,287 | $7.61M |
| Jul 7, 2026 | $0.01222 | $0.01228 | $0.01207 | $0.01214 | -0.65% | $55,222 | $7.83M |
| Jul 6, 2026 | $0.01211 | $0.01241 | $0.01203 | $0.01222 | +0.91% | $54,783 | $7.88M |
| Jul 5, 2026 | $0.01214 | $0.01223 | $0.0120 | $0.01211 | -0.25% | $54,311 | $7.81M |
| Jul 4, 2026 | $0.01175 | $0.0122 | $0.01174 | $0.01214 | +3.32% | $54,794 | $7.83M |
| Jul 3, 2026 | $0.01173 | $0.0123 | $0.01167 | $0.01175 | +0.17% | $58,942 | $7.57M |
| Jul 2, 2026 | $0.01141 | $0.01189 | $0.01125 | $0.01173 | +2.80% | $59,578 | $7.56M |
| Jul 1, 2026 | $0.01181 | $0.01221 | $0.01134 | $0.01141 | -3.39% | $58,735 | $7.36M |
| Jun 30, 2026 | $0.01173 | $0.01424 | $0.01137 | $0.01181 | +0.68% | $65,926 | $7.61M |
| Jun 29, 2026 | $0.01178 | $0.01194 | $0.01153 | $0.01173 | -0.42% | $55,184 | $7.56M |
| Jun 28, 2026 | $0.01177 | $0.01265 | $0.01144 | $0.01178 | +0.08% | $57,696 | $7.59M |
| Jun 27, 2026 | $0.01149 | $0.01286 | $0.0113 | $0.01177 | +2.44% | $55,245 | $7.59M |
| Jun 26, 2026 | $0.01128 | $0.0117 | $0.01098 | $0.01149 | +1.86% | $56,531 | $7.41M |
| Jun 25, 2026 | $0.0118 | $0.01213 | $0.01079 | $0.01128 | -4.41% | $56,632 | $7.27M |
| Jun 24, 2026 | $0.01251 | $0.01258 | $0.01165 | $0.0118 | -5.68% | $53,346 | $7.61M |
| Jun 23, 2026 | $0.0130 | $0.0132 | $0.01238 | $0.01251 | -3.77% | $58,185 | $8.06M |
| Jun 22, 2026 | $0.01266 | $0.01356 | $0.01257 | $0.0130 | +2.69% | $57,315 | $8.38M |
| Jun 21, 2026 | $0.01256 | $0.01285 | $0.01224 | $0.01266 | +0.80% | $54,663 | $8.16M |
| Jun 20, 2026 | $0.01272 | $0.01279 | $0.01242 | $0.01256 | -1.26% | $54,684 | $8.10M |
| Jun 19, 2026 | $0.01328 | $0.01331 | $0.01231 | $0.01272 | — | $60,279 | $8.20M |
Forta Historical Data FAQ
Window highs, lows, best/worst days and volume for FortaWhat is the FORT market cap?
Forta has a market capitalisation of about $10.09M, on roughly $1.50M 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 11.08%.
What were FORT's high and low in this window?
In this sample, the highest trade print is about $0.01797 (Aug 27, 2026) and the lowest about $0.01079 (Jun 25, 2026).
What were FORT's best and worst days in this window?
Best close-to-close day was about +7.25% (Aug 19, 2026); worst was -5.68% (Jun 24, 2026).
When was FORT's highest volume day in this window?
The largest volume bar in this sample is about $65,926 on Jun 30, 2026 (exchange quote or base volume, depending on venue).