| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2024 | $0.1288 | $0.1100 | |
| 2025 | $0.1099 | $0.0814 | 34.94% |
Werbung
FORT Historische Kurse
/
Historische Daten Forta
1 Mrd. XRP in Bewegung, was steckt dahinter?
‘Altseason kommt bald’: warum Analysten glauben, dass Altcoins bald explodieren werden
Michael Saylor will erneut 250 Millionen Dollar in Bitcoin investieren
Ethereum und Bitcoin überraschen Anleger mit starken Anstiegen – das ist der Grund
US-Wirtschaft stark: Krypto vor neuem Aufschwung?
| Erster Preis | 2024 Februar ($0.1308) |
|---|---|
| Niedrigster Preis | 2025 Mai ($0.0667) |
| Höchstpreis | 2024 April ($0.3302) |
Historische Kurse für Forta
Forta Historischer Chart
Forta Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.1698 | $0.4447 | $0.0832 | $0.1100 | $71.4 M | $1.4 M | $31 M | 430.4 M | 109% |
| 2025 | $0.0853 | $0.1767 | $0.0626 | $0.0814 | $40.5 M | $1.2 M | $39.3 M | 480.8 M | 85% |
Forta Jahresrenditen
Forta Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 50.19% O:$0.13 C:$0.19 | 19.61% O:$0.19 C:$0.23 | 2.13% O:$0.23 C:$0.24 | 4.84% O:$0.24 C:$0.25 | -28.59% O:$0.25 C:$0.18 | -12.28% O:$0.18 C:$0.16 | -20.75% O:$0.16 C:$0.12 | 0.23% O:$0.12 C:$0.12 | -24.10% O:$0.12 C:$0.09 | 51.49% O:$0.09 C:$0.14 | -22.32% O:$0.14 C:$0.11 | |
| 2025 | -11.32% O:$0.11 C:$0.10 | -14.05% O:$0.10 C:$0.08 | -0.63% O:$0.08 C:$0.08 | -9.00% O:$0.08 C:$0.08 | -10.13% O:$0.08 C:$0.07 | -100% O:$0.07 C:$0 |
FORT OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(FORT) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.0821 | $0.0860 | $0.0713 | $0.0730 | $2.7 M | 36,323,799 | $35.7 M |
| 06/01/2025 | $0.0681 | $0.0872 | $0.0674 | $0.0814 | $5.3 M | 72,288,813 | $35.1 M |
| 05/31/2025 | $0.0675 | $0.0710 | $0.0669 | $0.0681 | $979.5 T | 14,464,032 | $32.6 M |
| 05/30/2025 | $0.0679 | $0.0788 | $0.0668 | $0.0670 | $6.3 M | 89,439,124 | $33.8 M |
| 05/29/2025 | $0.0693 | $0.0700 | $0.0671 | $0.0678 | $494.8 T | 7,213,703 | $33 M |
| 05/28/2025 | $0.0681 | $0.0704 | $0.0668 | $0.0694 | $601.6 T | 8,854,904 | $32.7 M |
| 05/27/2025 | $0.0677 | $0.0701 | $0.0670 | $0.0681 | $659.4 T | 9,610,748 | $33 M |
| 05/26/2025 | $0.0696 | $0.0708 | $0.0677 | $0.0677 | $681.1 T | 9,867,663 | $33.2 M |
| 05/25/2025 | $0.0675 | $0.0696 | $0.0663 | $0.0696 | $309.3 T | 4,607,436 | $32.3 M |
| 05/24/2025 | $0.0668 | $0.0709 | $0.0664 | $0.0676 | $656.4 T | 9,708,126 | $32.5 M |
| 05/23/2025 | $0.0688 | $0.0704 | $0.0662 | $0.0668 | $498.4 T | 7,309,035 | $32.8 M |
| 05/22/2025 | $0.0685 | $0.0699 | $0.0673 | $0.0688 | $440 T | 6,414,424 | $33 M |
| 05/21/2025 | $0.0669 | $0.0691 | $0.0655 | $0.0685 | $462.3 T | 6,932,186 | $32.1 M |
| 05/20/2025 | $0.0668 | $0.0688 | $0.0655 | $0.0669 | $360.9 T | 5,371,567 | $32.3 M |
| 05/19/2025 | $0.0691 | $0.0701 | $0.0667 | $0.0668 | $426.6 T | 6,339,954 | $32.3 M |
| 05/18/2025 | $0.0659 | $0.0710 | $0.0658 | $0.0690 | $535.7 T | 7,859,248 | $32.8 M |
| 05/17/2025 | $0.0694 | $0.0695 | $0.0652 | $0.0659 | $335 T | 4,988,721 | $32.3 M |
| 05/16/2025 | $0.0700 | $0.0733 | $0.0694 | $0.0694 | $411 T | 5,813,964 | $34 M |
| 05/15/2025 | $0.0734 | $0.0908 | $0.0694 | $0.0698 | $1.8 M | 24,871,917 | $35.7 M |
| 05/14/2025 | $0.0746 | $0.0761 | $0.0715 | $0.0734 | $512.1 T | 6,997,728 | $35.2 M |
| 05/13/2025 | $0.0728 | $0.0762 | $0.0707 | $0.0746 | $552.6 T | 7,612,069 | $34.9 M |
| 05/12/2025 | $0.0742 | $0.0756 | $0.0716 | $0.0729 | $433.3 T | 5,844,093 | $35.6 M |
| 05/11/2025 | $0.0789 | $0.0793 | $0.0743 | $0.0743 | $543.5 T | 7,048,096 | $37.1 M |
| 05/10/2025 | $0.0758 | $0.0789 | $0.0747 | $0.0789 | $495.5 T | 6,493,771 | $36.7 M |
| 05/09/2025 | $0.0770 | $0.0798 | $0.0754 | $0.0759 | $448.4 T | 5,812,345 | $37.1 M |
| 05/08/2025 | $0.0721 | $0.0787 | $0.0708 | $0.0770 | $482.3 T | 6,514,853 | $35.6 M |
| 05/07/2025 | $0.0716 | $0.0742 | $0.0714 | $0.0721 | $291.7 T | 4,022,048 | $34.9 M |
| 05/06/2025 | $0.0727 | $0.0728 | $0.0701 | $0.0716 | $191.8 T | 2,691,525 | $34.3 M |
| 05/05/2025 | $0.0714 | $0.0736 | $0.0713 | $0.0727 | $150.1 T | 2,078,621 | $34.7 M |
| 05/04/2025 | $0.0729 | $0.0755 | $0.0713 | $0.0714 | $165.3 T | 2,267,152 | $35 M |
| 05/03/2025 | $0.0747 | $0.0748 | $0.0728 | $0.0728 | $123.7 T | 1,666,733 | $35.7 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | tokenbot (CLANKER) Historische Kurse | $26,850,256 | $4,246,957 | 1000 K | -13.67% | 3.58% | ||
 | Saitama Inu (SAITAMA) Historische Kurse | $21,065,258 | $44,189 | 44.8 B | -30.07% | -5.93% | ||
 | Sweatcoin - Sweat Economy (SWEAT) Historische Kurse | $27,887,947 | $5,017,877 | 8 B | -21.75% | -0.43% | ||
 | Tornado Cash (TORN) Historische Kurse | $36,579,699 | $2,707,282 | 3.8 M | 9.68% | 2.12% | ||
 | Radio Caca (RACA) Historische Kurse | $30,257,965 | $5,427,946 | 410.7 B | -11.15% | -1.30% | ||
 | Euro Tether (EURT) Historische Kurse | $32,857,648 | $983,501 | 29.5 M | 0.12% | -0.35% | ||
 | Ampleforth (AMPL) Historische Kurse | $31,290,202 | $243,906 | 28.3 M | -3.31% | -5.88% | ||
 | Alpha Quark Token (AQT) Historische Kurse | $29,745,090 | $2,721,094 | 26.8 M | -3.34% | 1.87% | ||
 | Suilend (SEND) Historische Kurse | $31,193,006 | $1,738,838 | 48.7 M | -3.47% | -12.10% |