Forta (FORT) Historical Data

Forta Historical Price Information

Get a full overview of the Forta price history with our historical price data page. Access the entire Forta value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Forta price, as well as historical FORT trading volume and market capitalization.

Track Forta’s history in its entirety, ranging from the Forta starting price to the most recent FORT price data. Our FORT price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Oct 15, 2026 - Nov 14, 2026
Range: 30 days
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Nov 13, 2026Nov 14, 2026 $ 0.02121 $ 0.02236 $ 0.02055 $ 0.02150 $ 903,674 $ 13.83M
Nov 12, 2026Nov 13, 2026 $ 0.02243 $ 0.02248 $ 0.02053 $ 0.02121 $ 1.39M $ 14.19M
Nov 11, 2026Nov 12, 2026 $ 0.02491 $ 0.02775 $ 0.02206 $ 0.02240 $ 1.69M $ 15.34M
Nov 10, 2026Nov 11, 2026 $ 0.02279 $ 0.02524 $ 0.02257 $ 0.02498 $ 952,011 $ 15.69M
Nov 09, 2026Nov 10, 2026 $ 0.02309 $ 0.02358 $ 0.02228 $ 0.02285 $ 852,535 $ 14.89M
Nov 08, 2026Nov 09, 2026 $ 0.02492 $ 0.02536 $ 0.02278 $ 0.02319 $ 1.47M $ 15.67M
Nov 07, 2026Nov 08, 2026 $ 0.02542 $ 0.02711 $ 0.02397 $ 0.02492 $ 1.06M $ 16.19M
Nov 06, 2026Nov 07, 2026 $ 0.02422 $ 0.02612 $ 0.02411 $ 0.02544 $ 1.14M $ 16.44M
Nov 05, 2026Nov 06, 2026 $ 0.02687 $ 0.02703 $ 0.02381 $ 0.02422 $ 902,434 $ 16.79M
Nov 04, 2026Nov 05, 2026 $ 0.02797 $ 0.02826 $ 0.02672 $ 0.02714 $ 1.14M $ 17.88M
Nov 03, 2026Nov 04, 2026 $ 0.02822 $ 0.02950 $ 0.02691 $ 0.02801 $ 1.81M $ 18.16M
Nov 02, 2026Nov 03, 2026 $ 0.02964 $ 0.03261 $ 0.02720 $ 0.02772 $ 5.09M $ 18.82M
Nov 01, 2026Nov 02, 2026 $ 0.02500 $ 0.03229 $ 0.02451 $ 0.02985 $ 2.53M $ 18.32M
Oct 31, 2026Nov 01, 2026 $ 0.02753 $ 0.02806 $ 0.02485 $ 0.02500 $ 1.12M $ 16.90M
Oct 30, 2026Oct 31, 2026 $ 0.02725 $ 0.02889 $ 0.02634 $ 0.02766 $ 1.89M $ 17.85M
Oct 29, 2026Oct 30, 2026 $ 0.03127 $ 0.03156 $ 0.02702 $ 0.02702 $ 2.07M $ 19.34M
Oct 28, 2026Oct 29, 2026 $ 0.03291 $ 0.03454 $ 0.03112 $ 0.03135 $ 4.46M $ 20.96M
Oct 27, 2026Oct 28, 2026 $ 0.03123 $ 0.03649 $ 0.02931 $ 0.03306 $ 6.52M $ 20.52M
Oct 26, 2026Oct 27, 2026 $ 0.02742 $ 0.03457 $ 0.02738 $ 0.03127 $ 7.37M $ 20.21M
Oct 25, 2026Oct 26, 2026 $ 0.03030 $ 0.03175 $ 0.02554 $ 0.02756 $ 14.77M $ 18.68M
Oct 24, 2026Oct 25, 2026 $ 0.02268 $ 0.03449 $ 0.02259 $ 0.03009 $ 6.34M $ 17.08M
Oct 23, 2026Oct 24, 2026 $ 0.02779 $ 0.02877 $ 0.02251 $ 0.02280 $ 9.68M $ 16.71M
Oct 22, 2026Oct 23, 2026 $ 0.02611 $ 0.03217 $ 0.02357 $ 0.02767 $ 12.11M $ 17.58M
Oct 21, 2026Oct 22, 2026 $ 0.02076 $ 0.02648 $ 0.02019 $ 0.02648 $ 3.44M $ 14.60M
Oct 20, 2026Oct 21, 2026 $ 0.02238 $ 0.02449 $ 0.01992 $ 0.02084 $ 4.44M $ 13.98M
Oct 19, 2026Oct 20, 2026 $ 0.01871 $ 0.02294 $ 0.01843 $ 0.02269 $ 1.36M $ 12.75M
Oct 18, 2026Oct 19, 2026 $ 0.02101 $ 0.02149 $ 0.01753 $ 0.01857 $ 3.35M $ 12.48M
Oct 17, 2026Oct 18, 2026 $ 0.02039 $ 0.02256 $ 0.01865 $ 0.02077 $ 6.05M $ 12.88M
Oct 16, 2026Oct 17, 2026 $ 0.01750 $ 0.02707 $ 0.01739 $ 0.02039 $ 8.98M $ 13.96M
Oct 15, 2026Oct 16, 2026 $ 0.01586 $ 0.01766 $ 0.01522 $ 0.01746 $ 550,193 $ 10.72M

FORT
Forta
$ 0.02129
0.75% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.20T (-5.02%)
Top
Gainers (55%)
Losers (45%)