Historie ceny Forest Protocol (FOREST)

Denní otevírací, nejvyšší, nejnižší, zavírací cena a objem (UTC) z burzy s největším objemem FOREST. Zobrazeno posledních 365 dní.

Měsíční výnosy FOREST

Rok	Led	Úno	Bře	Dub	Kvě	Čvn	Čvc	Srp	Zář	Říj	Lis	Pro	Celý rok
2026	-20%	-26%	-1,1%	+12%	+230%	-65%	-12%	+52%	-26%	+43%	-28%	—	-22%
2025	—	—	—	—	—	—	—	—	+1198%	+10,0%	-36%	-29%	+549%

Změna od otevírací ceny prvního dne do zavírací ceny posledního dne každého měsíce (UTC); aktuální měsíc je do dnešního dne (čárkovaný obrys). „Celý rok“ složeně započítává měsíce s daty. Minulá výkonnost nezaručuje budoucí výsledky.

Stáhnout kompletní historii (CSV, otevře se v Excelu)

Datum	Otevírací	Nejvyšší	Nejnižší	Zavírací	Objem	Tržní kapitalizace	Změna
11. 11. 2026	$0,02668	$0,02694	$0,02413	$0,02517	$35,15K	$3,31M	-5.66%
10. 11. 2026	$0,02587	$0,02878	$0,02570	$0,02668	$57,06K	$3,50M	+3.13%
09. 11. 2026	$0,02917	$0,03333	$0,02491	$0,02587	$58,03K	$3,40M	-11.31%
08. 11. 2026	$0,03133	$0,04162	$0,02717	$0,02917	$55,23K	$3,76M	-6.89%
07. 11. 2026	$0,02736	$0,04450	$0,02700	$0,03133	$59,46K	$4,04M	+14.51%
06. 11. 2026	$0,02534	$0,02896	$0,02386	$0,02736	$55,74K	$3,53M	+7.97%
05. 11. 2026	$0,02945	$0,03023	$0,02529	$0,02534	$56,18K	$2,29M	-13.96%
04. 11. 2026	$0,03266	$0,03267	$0,02925	$0,02945	$58,33K	$2,66M	-9.83%
03. 11. 2026	$0,03361	$0,03737	$0,03163	$0,03266	$60,12K	$2,95M	-2.83%
02. 11. 2026	$0,03132	$0,03453	$0,02983	$0,03361	$57,85K	$3,04M	+7.31%
01. 11. 2026	$0,03486	$0,04046	$0,03052	$0,03132	$55,86K	$2,84M	-10.15%
31. 10. 2026	$0,03584	$0,03588	$0,03297	$0,03486	$55,21K	$3,16M	-2.73%
30. 10. 2026	$0,03754	$0,04220	$0,03342	$0,03584	$56,55K	$3,25M	-4.53%
29. 10. 2026	$0,03681	$0,05365	$0,03680	$0,03754	$69,33K	$3,41M	+1.98%
28. 10. 2026	$0,04190	$0,04210	$0,03520	$0,03681	$58,63K	$3,35M	-12.15%
27. 10. 2026	$0,04416	$0,04719	$0,03840	$0,04190	$60,50K	$3,81M	-5.12%
26. 10. 2026	$0,04155	$0,06120	$0,04001	$0,04416	$92,89K	$4,02M	+6.28%
25. 10. 2026	$0,04449	$0,06806	$0,03559	$0,04155	$92,17K	$3,79M	-6.61%
24. 10. 2026	$0,05152	$0,06286	$0,03523	$0,04449	$120,56K	$4,06M	-13.65%
23. 10. 2026	$0,02625	$0,1213	$0,02392	$0,05152	$181,32K	$4,70M	+96.27%
22. 10. 2026	$0,03112	$0,03240	$0,02514	$0,02625	$62,70K	$2,40M	-15.65%
21. 10. 2026	$0,04033	$0,05069	$0,03062	$0,03112	$79,43K	$2,85M	-22.84%
20. 10. 2026	$0,01904	$0,06220	$0,01852	$0,04033	$68,38K	$3,69M	+111.82%
19. 10. 2026	$0,01863	$0,01907	$0,01861	$0,01904	$55,17K	$1,74M	+2.20%
18. 10. 2026	$0,01865	$0,01874	$0,01833	$0,01863	$54,34K	$1,71M	-0.11%
17. 10. 2026	$0,01902	$0,01902	$0,01854	$0,01865	$55,79K	$1,71M	-1.95%
16. 10. 2026	$0,01954	$0,01976	$0,01878	$0,01902	$56,46K	$1,75M	-2.66%
15. 10. 2026	$0,02017	$0,02031	$0,01820	$0,01954	$55,82K	$1,80M	-3.12%
14. 10. 2026	$0,01935	$0,02609	$0,01922	$0,02017	$67,64K	$1,86M	+4.24%
13. 10. 2026	$0,01932	$0,01967	$0,01900	$0,01935	$54,16K	$1,78M	+0.16%
12. 10. 2026	$0,01992	$0,02037	$0,01928	$0,01932	$52,50K	$1,79M	-3.01%
11. 10. 2026	$0,01965	$0,02037	$0,01941	$0,01992	$55,77K	$1,85M	+1.37%
10. 10. 2026	$0,01975	$0,01999	$0,01926	$0,01965	$54,04K	$1,76M	-0.51%
09. 10. 2026	$0,02031	$0,02067	$0,01947	$0,01975	$55,42K	$1,77M	-2.76%
08. 10. 2026	$0,02185	$0,02307	$0,01989	$0,02031	$57,82K	$1,82M	-7.05%
07. 10. 2026	$0,02228	$0,02337	$0,02120	$0,02185	$57,65K	$1,96M	-1.93%
06. 10. 2026	$0,02425	$0,02428	$0,02208	$0,02228	$55,91K	$2,08M	-8.12%
05. 10. 2026	$0,02522	$0,02524	$0,02367	$0,02425	$58,40K	$2,26M	-3.85%
04. 10. 2026	$0,02498	$0,02640	$0,02428	$0,02522	$55,57K	$2,35M	+0.96%
03. 10. 2026	$0,02355	$0,02516	$0,02341	$0,02498	$58,50K	$2,34M	+6.07%
02. 10. 2026	$0,02556	$0,02570	$0,02327	$0,02355	$55,07K	$2,20M	-7.86%
01. 10. 2026	$0,02431	$0,02571	$0,02386	$0,02556	$56,01K	$2,39M	+5.14%
30. 09. 2026	$0,02534	$0,02622	$0,02296	$0,02431	$53,83K	$2,28M	-4.06%
29. 09. 2026	$0,02696	$0,02740	$0,02533	$0,02534	$56,94K	$2,37M	-6.01%
28. 09. 2026	$0,02773	$0,02966	$0,02667	$0,02696	$57,31K	$2,53M	-2.78%
27. 09. 2026	$0,02669	$0,02811	$0,02658	$0,02773	$55,53K	$2,60M	+3.90%
26. 09. 2026	$0,02672	$0,02839	$0,02619	$0,02669	$58,04K	$2,51M	-0.11%
25. 09. 2026	$0,02823	$0,02862	$0,02612	$0,02672	$52,77K	$2,51M	-5.35%
24. 09. 2026	$0,02976	$0,03000	$0,02782	$0,02823	$55,30K	$2,65M	-5.14%
23. 09. 2026	$0,03022	$0,03066	$0,02922	$0,02976	$55,88K	$2,80M	-1.52%
22. 09. 2026	$0,03154	$0,03172	$0,02967	$0,03022	$56,89K	—	-4.19%
21. 09. 2026	$0,02935	$0,03458	$0,02872	$0,03154	$55,77K	$2,97M	+7.46%
20. 09. 2026	$0,02995	$0,03064	$0,02879	$0,02935	$47,60K	$2,77M	-2.00%
19. 09. 2026	$0,03085	$0,03215	$0,02955	$0,02995	$44,46K	$2,82M	-2.92%
18. 09. 2026	$0,02941	$0,03238	$0,02934	$0,03085	$47,44K	$2,91M	+4.90%
17. 09. 2026	$0,03007	$0,03051	$0,02896	$0,02941	$46,76K	$2,78M	-2.19%
16. 09. 2026	$0,03313	$0,03313	$0,02979	$0,03007	$44,61K	$2,84M	-9.24%
15. 09. 2026	$0,03406	$0,03595	$0,03281	$0,03313	$50,15K	$3,13M	-2.73%
14. 09. 2026	$0,03755	$0,03773	$0,03300	$0,03406	$51,70K	$3,22M	-9.29%
13. 09. 2026	$0,03311	$0,03814	$0,03286	$0,03755	$52,44K	$3,55M	+13.41%
12. 09. 2026	$0,03353	$0,03516	$0,03182	$0,03311	$48,16K	$3,13M	-1.25%
11. 09. 2026	$0,03314	$0,04050	$0,03096	$0,03353	$49,15K	$3,17M	+1.18%
10. 09. 2026	$0,03051	$0,04000	$0,02776	$0,03314	$54,16K	—	+8.62%
09. 09. 2026	$0,03018	$0,03448	$0,02822	$0,03051	$49,51K	—	+1.09%
08. 09. 2026	$0,02837	$0,03682	$0,02747	$0,03018	$49,18K	—	+6.38%
07. 09. 2026	$0,02800	$0,02869	$0,02666	$0,02837	$43,93K	—	+1.32%
06. 09. 2026	$0,03042	$0,03063	$0,02733	$0,02800	$47,35K	—	-7.96%
05. 09. 2026	$0,03025	$0,03454	$0,02896	$0,03042	$52,80K	—	+0.56%
04. 09. 2026	$0,03097	$0,03101	$0,02965	$0,03025	$42,47K	—	-2.32%
03. 09. 2026	$0,02905	$0,03171	$0,02870	$0,03097	$48,78K	—	+6.61%
02. 09. 2026	$0,03145	$0,03153	$0,02887	$0,02905	$45,92K	—	-7.63%
01. 09. 2026	$0,03295	$0,03310	$0,02950	$0,03145	$52,93K	—	-4.55%
31. 08. 2026	$0,03381	$0,04099	$0,03081	$0,03295	$54,07K	—	-2.54%
30. 08. 2026	$0,03779	$0,03788	$0,03305	$0,03381	$47,30K	—	-10.53%
29. 08. 2026	$0,03443	$0,03800	$0,03354	$0,03779	$45,90K	—	+9.76%
28. 08. 2026	$0,03314	$0,03737	$0,03294	$0,03443	$49,37K	—	+3.89%
27. 08. 2026	$0,03319	$0,03689	$0,03284	$0,03314	$49,67K	—	-0.15%
26. 08. 2026	$0,04186	$0,06000	$0,03034	$0,03319	$83,13K	—	-20.71%
25. 08. 2026	$0,02479	$0,04810	$0,02323	$0,04186	$92,14K	—	+68.86%
24. 08. 2026	$0,02659	$0,02766	$0,02432	$0,02479	$44,10K	—	-6.77%
23. 08. 2026	$0,02365	$0,02678	$0,02327	$0,02659	$45,19K	—	+12.43%
22. 08. 2026	$0,02762	$0,02762	$0,02260	$0,02365	$50,96K	—	-14.37%
21. 08. 2026	$0,02236	$0,03342	$0,02153	$0,02762	$62,26K	—	+23.52%
20. 08. 2026	$0,01660	$0,02814	$0,01656	$0,02236	$48,47K	—	+34.70%
19. 08. 2026	$0,01722	$0,01742	$0,01608	$0,01660	$48,24K	—	-3.60%
18. 08. 2026	$0,01859	$0,01926	$0,01706	$0,01722	$46,15K	—	-7.37%
17. 08. 2026	$0,01903	$0,01972	$0,01819	$0,01859	$45,41K	—	-2.31%
16. 08. 2026	$0,01931	$0,02047	$0,01858	$0,01903	$50,33K	—	-1.45%
15. 08. 2026	$0,01891	$0,02025	$0,01874	$0,01931	$46,99K	—	+2.12%
14. 08. 2026	$0,01938	$0,02085	$0,01889	$0,01891	$46,11K	—	-2.43%
13. 08. 2026	$0,01963	$0,02010	$0,01888	$0,01938	$46,02K	—	-1.27%
12. 08. 2026	$0,01893	$0,02039	$0,01890	$0,01963	$49,80K	—	+3.70%
11. 08. 2026	$0,01933	$0,02006	$0,01878	$0,01893	$43,63K	—	-2.07%
10. 08. 2026	$0,01920	$0,02130	$0,01899	$0,01933	$46,96K	—	+0.68%
09. 08. 2026	$0,01949	$0,02226	$0,01905	$0,01920	$47,41K	—	-1.49%
08. 08. 2026	$0,01999	$0,02029	$0,01910	$0,01949	$45,79K	—	-2.50%
07. 08. 2026	$0,02064	$0,02122	$0,01972	$0,01999	$46,82K	—	-3.15%
06. 08. 2026	$0,02071	$0,02149	$0,02014	$0,02064	$45,15K	—	-0.34%
05. 08. 2026	$0,02044	$0,02302	$0,01980	$0,02071	$52,26K	—	+1.32%
04. 08. 2026	$0,02174	$0,02213	$0,02004	$0,02044	$49,51K	—	-5.98%
03. 08. 2026	$0,02175	$0,02243	$0,02137	$0,02174	$48,45K	—	-0.05%
02. 08. 2026	$0,02131	$0,02299	$0,02107	$0,02175	$49,40K	—	+2.06%
01. 08. 2026	$0,02173	$0,02209	$0,02081	$0,02131	$51,90K	—	-1.93%
31. 07. 2026	$0,02264	$0,02270	$0,02162	$0,02173	$46,80K	—	-4.02%
30. 07. 2026	$0,02242	$0,02336	$0,02229	$0,02264	$47,33K	—	+0.98%
29. 07. 2026	$0,02334	$0,02343	$0,02220	$0,02242	$47,09K	—	-3.94%
28. 07. 2026	$0,02269	$0,02340	$0,02232	$0,02334	$51,39K	—	+2.86%
27. 07. 2026	$0,02279	$0,02302	$0,02229	$0,02269	$48,08K	—	-0.44%
26. 07. 2026	$0,02325	$0,02390	$0,02259	$0,02279	$49,69K	—	-1.98%
25. 07. 2026	$0,02322	$0,02397	$0,02254	$0,02325	$48,44K	—	+0.13%
24. 07. 2026	$0,02375	$0,02386	$0,02287	$0,02322	$47,98K	—	-2.23%
23. 07. 2026	$0,02388	$0,02427	$0,02316	$0,02375	$52,33K	—	-0.54%
22. 07. 2026	$0,02325	$0,02458	$0,02164	$0,02388	$50,10K	—	+2.71%
21. 07. 2026	$0,02290	$0,02517	$0,02205	$0,02325	$52,95K	—	+1.53%
20. 07. 2026	$0,02095	$0,02775	$0,02076	$0,02290	$59,21K	—	+9.31%
19. 07. 2026	$0,02119	$0,02238	$0,02077	$0,02095	$54,79K	—	-1.13%
18. 07. 2026	$0,02182	$0,02198	$0,02074	$0,02119	$55,33K	—	-2.89%
17. 07. 2026	$0,02250	$0,02272	$0,02139	$0,02182	$56,95K	—	-3.02%
16. 07. 2026	$0,02300	$0,02336	$0,02199	$0,02250	$54,12K	—	-2.17%
15. 07. 2026	$0,02353	$0,02371	$0,02229	$0,02300	$56,15K	—	-2.25%
14. 07. 2026	$0,02333	$0,02377	$0,02276	$0,02353	$54,24K	—	+0.86%
13. 07. 2026	$0,02330	$0,02391	$0,02282	$0,02333	$57,46K	—	+0.13%
12. 07. 2026	$0,02370	$0,02408	$0,02268	$0,02330	$55,50K	—	-1.69%
11. 07. 2026	$0,02392	$0,02478	$0,02329	$0,02370	$54,55K	—	-0.92%
10. 07. 2026	$0,02491	$0,02757	$0,02355	$0,02392	$54,22K	—	-3.97%
09. 07. 2026	$0,02460	$0,02917	$0,02411	$0,02491	$58,50K	—	+1.26%
08. 07. 2026	$0,02492	$0,02525	$0,02386	$0,02460	$54,60K	—	-1.28%
07. 07. 2026	$0,02453	$0,02635	$0,02353	$0,02492	$58,10K	—	+1.59%
06. 07. 2026	$0,02491	$0,02507	$0,02361	$0,02453	$57,74K	—	-1.53%
05. 07. 2026	$0,02506	$0,02628	$0,02370	$0,02491	$56,07K	—	-0.60%
04. 07. 2026	$0,02420	$0,02612	$0,02313	$0,02506	$57,83K	—	+3.55%
03. 07. 2026	$0,02238	$0,02553	$0,02218	$0,02420	$56,40K	—	+8.13%
02. 07. 2026	$0,02597	$0,03030	$0,02206	$0,02238	$60,53K	—	-13.82%
01. 07. 2026	$0,02469	$0,02709	$0,02305	$0,02597	$55,57K	—	+5.18%
30. 06. 2026	$0,02515	$0,03799	$0,02439	$0,02469	$85,02K	—	-1.83%
29. 06. 2026	$0,02279	$0,02559	$0,02142	$0,02515	$65,49K	—	+10.36%
28. 06. 2026	$0,02450	$0,02483	$0,02267	$0,02279	$56,82K	—	-6.98%
27. 06. 2026	$0,02463	$0,02600	$0,02439	$0,02450	$55,75K	—	-0.53%
26. 06. 2026	$0,02526	$0,02728	$0,02427	$0,02463	$63,43K	—	-2.49%
25. 06. 2026	$0,02458	$0,02558	$0,02400	$0,02526	$59,48K	—	+2.77%
24. 06. 2026	$0,02558	$0,02972	$0,02401	$0,02458	$71,87K	—	-3.91%
23. 06. 2026	$0,02550	$0,02747	$0,02503	$0,02558	$62,55K	—	+0.31%
22. 06. 2026	$0,02671	$0,02794	$0,02508	$0,02550	$58,36K	—	-4.53%
21. 06. 2026	$0,02662	$0,02857	$0,02486	$0,02671	$57,06K	—	+0.34%
20. 06. 2026	$0,02474	$0,03126	$0,02422	$0,02662	$60,50K	—	+7.60%
19. 06. 2026	$0,02550	$0,02837	$0,02389	$0,02474	$58,88K	—	-2.98%
18. 06. 2026	$0,02762	$0,02847	$0,02547	$0,02550	$54,47K	—	-7.68%
17. 06. 2026	$0,02967	$0,03199	$0,02596	$0,02762	$57,33K	—	-6.91%
16. 06. 2026	$0,02967	$0,03207	$0,02660	$0,02967	$58,10K	—	+0.00%
15. 06. 2026	$0,03193	$0,04005	$0,02796	$0,02967	$62,30K	—	-7.08%
14. 06. 2026	$0,03141	$0,03614	$0,03106	$0,03193	$55,86K	—	+1.66%
13. 06. 2026	$0,03334	$0,03500	$0,02894	$0,03141	$61,28K	—	-5.79%
12. 06. 2026	$0,03830	$0,03875	$0,03230	$0,03334	$58,52K	—	-12.95%
11. 06. 2026	$0,03113	$0,04518	$0,02995	$0,03830	$58,90K	—	+23.03%
10. 06. 2026	$0,03073	$0,03713	$0,02946	$0,03113	$61,46K	—	+1.30%
09. 06. 2026	$0,03250	$0,03511	$0,02981	$0,03073	$62,11K	—	-5.45%
08. 06. 2026	$0,03014	$0,04800	$0,02978	$0,03250	$72,18K	—	+7.83%
07. 06. 2026	$0,02921	$0,03236	$0,02874	$0,03014	$81,14K	—	+3.18%
06. 06. 2026	$0,03189	$0,03271	$0,02766	$0,02921	$81,13K	—	-8.40%
05. 06. 2026	$0,03709	$0,04184	$0,03165	$0,03189	$108,36K	—	-14.02%
04. 06. 2026	$0,03894	$0,05669	$0,03330	$0,03709	$183,88K	—	-4.75%
03. 06. 2026	$0,05100	$0,05281	$0,03269	$0,03894	$189,65K	—	-23.65%
02. 06. 2026	$0,06114	$0,06324	$0,05024	$0,05100	$87,84K	—	-16.58%
01. 06. 2026	$0,07066	$0,07169	$0,06085	$0,06114	$103,92K	—	-13.47%
31. 05. 2026	$0,06672	$0,08927	$0,06671	$0,07066	$138,04K	—	+5.91%
30. 05. 2026	$0,06526	$0,07093	$0,06419	$0,06672	$75,90K	—	+2.24%
29. 05. 2026	$0,06579	$0,06643	$0,06372	$0,06526	$67,00K	—	-0.81%
28. 05. 2026	$0,07523	$0,07587	$0,06501	$0,06579	$105,99K	—	-12.55%
27. 05. 2026	$0,06765	$0,08287	$0,06381	$0,07523	$212,44K	—	+11.20%
26. 05. 2026	$0,07145	$0,07322	$0,06760	$0,06765	$81,41K	—	-5.32%
25. 05. 2026	$0,07459	$0,07697	$0,06870	$0,07145	$94,21K	—	-4.21%
24. 05. 2026	$0,07084	$0,08631	$0,06748	$0,07459	$148,76K	—	+5.29%
23. 05. 2026	$0,08441	$0,08484	$0,06900	$0,07084	$151,33K	—	-16.08%
22. 05. 2026	$0,06911	$0,08887	$0,06449	$0,08441	$118,45K	—	+22.14%
21. 05. 2026	$0,07298	$0,08164	$0,06609	$0,06911	$56,63K	—	-5.30%
20. 05. 2026	$0,07538	$0,07783	$0,06882	$0,07298	$58,67K	—	-3.18%
19. 05. 2026	$0,09001	$0,09037	$0,07538	$0,07538	$61,80K	—	-16.25%
18. 05. 2026	$0,09877	$0,1038	$0,08708	$0,09001	$72,36K	—	-8.87%
17. 05. 2026	$0,09509	$0,1356	$0,08205	$0,09877	$84,81K	—	+3.87%
16. 05. 2026	$0,1256	$0,1509	$0,08440	$0,09509	$113,34K	—	-24.29%
15. 05. 2026	$0,06992	$0,1582	$0,06347	$0,1256	$146,10K	—	+79.62%
14. 05. 2026	$0,09029	$0,09072	$0,06673	$0,06992	$69,62K	—	-22.56%
13. 05. 2026	$0,1065	$0,1101	$0,08588	$0,09029	$66,21K	—	-15.24%
12. 05. 2026	$0,1237	$0,1435	$0,08360	$0,1065	$76,51K	—	-13.89%
11. 05. 2026	$0,1765	$0,1768	$0,1111	$0,1237	$101,99K	—	-29.89%
10. 05. 2026	$0,1628	$0,2576	$0,1568	$0,1765	$131,14K	—	+8.39%
09. 05. 2026	$0,1745	$0,2094	$0,1217	$0,1628	$148,56K	$81,53M	-6.69%
08. 05. 2026	$0,06272	$0,2425	$0,06024	$0,1745	$378,27K	—	+178.19%
07. 05. 2026	$0,02075	$0,09471	$0,02035	$0,06272	$95,81K	—	+202.27%
06. 05. 2026	$0,02032	$0,02104	$0,01989	$0,02075	$48,54K	—	+2.12%
05. 05. 2026	$0,02057	$0,02091	$0,01948	$0,02032	$48,81K	—	-1.22%
04. 05. 2026	$0,02068	$0,02079	$0,02047	$0,02057	$49,09K	—	-0.53%
03. 05. 2026	$0,02090	$0,02096	$0,02054	$0,02068	$46,96K	—	-1.05%
02. 05. 2026	$0,02087	$0,02124	$0,02074	$0,02090	$48,00K	—	+0.14%
01. 05. 2026	$0,02142	$0,02182	$0,02083	$0,02087	$49,39K	—	-2.57%
30. 04. 2026	$0,02078	$0,02150	$0,02048	$0,02142	$51,13K	—	+3.08%
29. 04. 2026	$0,02109	$0,02133	$0,02051	$0,02078	$49,72K	—	-1.47%
28. 04. 2026	$0,02028	$0,02132	$0,02013	$0,02109	$45,94K	—	+3.99%
27. 04. 2026	$0,02038	$0,02068	$0,02000	$0,02028	$48,64K	—	-0.49%
26. 04. 2026	$0,02144	$0,02148	$0,01724	$0,02038	$50,21K	—	-4.94%
25. 04. 2026	$0,02160	$0,02197	$0,02110	$0,02144	$49,13K	—	-0.74%
24. 04. 2026	$0,02295	$0,02299	$0,02156	$0,02160	$49,38K	—	-5.88%
23. 04. 2026	$0,02138	$0,02700	$0,02057	$0,02295	$49,47K	—	+7.34%
22. 04. 2026	$0,01697	$0,02143	$0,01651	$0,02138	$49,00K	—	+25.99%
21. 04. 2026	$0,01735	$0,01751	$0,01696	$0,01697	$48,25K	—	-2.19%
20. 04. 2026	$0,01819	$0,01825	$0,01730	$0,01735	$48,64K	—	-4.62%
19. 04. 2026	$0,01889	$0,01900	$0,01799	$0,01819	$47,89K	—	-3.71%
18. 04. 2026	$0,01954	$0,01977	$0,01886	$0,01889	$50,28K	—	-3.33%
17. 04. 2026	$0,01976	$0,01980	$0,01945	$0,01954	$49,01K	—	-1.11%
16. 04. 2026	$0,01974	$0,02001	$0,01960	$0,01976	$47,68K	—	+0.10%
15. 04. 2026	$0,01979	$0,01991	$0,01970	$0,01974	$51,04K	—	-0.25%
14. 04. 2026	$0,01948	$0,02001	$0,01940	$0,01979	$51,85K	—	+1.59%
13. 04. 2026	$0,01934	$0,01951	$0,01925	$0,01948	$47,36K	—	+0.72%
12. 04. 2026	$0,01966	$0,01968	$0,01930	$0,01934	$51,84K	—	-1.63%
11. 04. 2026	$0,01972	$0,01981	$0,01965	$0,01966	$46,25K	—	-0.30%
10. 04. 2026	$0,01951	$0,01981	$0,01935	$0,01972	$52,12K	—	+1.08%
09. 04. 2026	$0,01934	$0,01960	$0,01925	$0,01951	$51,19K	—	+0.88%
08. 04. 2026	$0,01856	$0,01970	$0,01855	$0,01934	$53,64K	—	+4.20%
07. 04. 2026	$0,01803	$0,01860	$0,01785	$0,01856	$50,44K	—	+2.94%
06. 04. 2026	$0,01803	$0,01825	$0,01800	$0,01803	$51,08K	—	+0.00%
05. 04. 2026	$0,01793	$0,01805	$0,01776	$0,01803	$48,83K	—	+0.56%
04. 04. 2026	$0,01789	$0,01799	$0,01776	$0,01793	$48,91K	—	+0.22%
03. 04. 2026	$0,01788	$0,01829	$0,01771	$0,01789	$61,26K	—	+0.06%
02. 04. 2026	$0,01892	$0,01900	$0,01766	$0,01788	$54,60K	—	-5.50%
01. 04. 2026	$0,01908	$0,01919	$0,01891	$0,01892	$51,18K	—	-0.84%
31. 03. 2026	$0,01899	$0,01915	$0,01876	$0,01908	$52,79K	—	+0.47%
30. 03. 2026	$0,01898	$0,01925	$0,01896	$0,01899	$46,99K	—	+0.05%
29. 03. 2026	$0,01894	$0,01900	$0,01876	$0,01898	$51,27K	—	+0.21%
28. 03. 2026	$0,01893	$0,01910	$0,01891	$0,01894	$50,27K	—	+0.05%
27. 03. 2026	$0,01918	$0,01920	$0,01876	$0,01893	$52,01K	—	-1.30%
26. 03. 2026	$0,01969	$0,01970	$0,01906	$0,01918	$49,30K	—	-2.59%
25. 03. 2026	$0,01955	$0,01986	$0,01952	$0,01969	$50,86K	—	+0.72%
24. 03. 2026	$0,01938	$0,01955	$0,01916	$0,01955	$51,43K	—	+0.88%
23. 03. 2026	$0,01928	$0,01976	$0,01916	$0,01938	$53,36K	—	+0.52%
22. 03. 2026	$0,01933	$0,01945	$0,01921	$0,01928	$50,81K	—	-0.26%
21. 03. 2026	$0,01956	$0,01960	$0,01931	$0,01933	$49,22K	—	-1.18%
20. 03. 2026	$0,01963	$0,01982	$0,01951	$0,01956	$48,27K	—	-0.36%
19. 03. 2026	$0,01964	$0,01970	$0,01936	$0,01963	$51,48K	—	-0.05%
18. 03. 2026	$0,01973	$0,01985	$0,01946	$0,01964	$54,70K	—	-0.46%
17. 03. 2026	$0,02006	$0,02012	$0,01956	$0,01973	$54,84K	—	-1.65%
16. 03. 2026	$0,01988	$0,02012	$0,01971	$0,02006	$57,85K	—	+0.91%
15. 03. 2026	$0,01936	$0,01991	$0,01936	$0,01988	$53,74K	—	+2.69%
14. 03. 2026	$0,01945	$0,01948	$0,01936	$0,01936	$52,70K	—	-0.46%
13. 03. 2026	$0,01940	$0,01991	$0,01939	$0,01945	$58,25K	—	+0.26%
12. 03. 2026	$0,01944	$0,01951	$0,01921	$0,01940	$55,32K	—	-0.21%
11. 03. 2026	$0,01934	$0,01951	$0,01911	$0,01944	$58,16K	—	+0.52%
10. 03. 2026	$0,01939	$0,01956	$0,01931	$0,01934	$58,12K	—	-0.26%
09. 03. 2026	$0,01891	$0,01960	$0,01888	$0,01939	$55,33K	—	+2.54%
08. 03. 2026	$0,01887	$0,01904	$0,01880	$0,01891	$55,36K	—	+0.21%
07. 03. 2026	$0,01891	$0,01900	$0,01880	$0,01887	$52,10K	—	-0.21%
06. 03. 2026	$0,01939	$0,01940	$0,01880	$0,01891	$54,24K	—	-2.48%
05. 03. 2026	$0,01956	$0,01965	$0,01932	$0,01939	$56,71K	—	-0.87%
04. 03. 2026	$0,01923	$0,01974	$0,01912	$0,01956	$57,17K	—	+1.72%
03. 03. 2026	$0,01949	$0,01960	$0,01904	$0,01923	$55,56K	—	-1.33%
02. 03. 2026	$0,01916	$0,01984	$0,01904	$0,01949	$56,86K	—	+1.72%
01. 03. 2026	$0,01930	$0,01964	$0,01904	$0,01916	$56,86K	—	-0.73%
28. 02. 2026	$0,01923	$0,01944	$0,01872	$0,01930	$58,08K	—	+0.36%
27. 02. 2026	$0,01954	$0,01968	$0,01912	$0,01923	$57,59K	—	-1.59%
26. 02. 2026	$0,01973	$0,01995	$0,01930	$0,01954	$58,37K	—	-0.96%
25. 02. 2026	$0,01845	$0,02155	$0,01839	$0,01973	$55,71K	—	+6.94%
24. 02. 2026	$0,01892	$0,01902	$0,01831	$0,01845	$56,06K	—	-2.48%
23. 02. 2026	$0,02004	$0,02009	$0,01841	$0,01892	$55,33K	—	-5.59%
22. 02. 2026	$0,02067	$0,02070	$0,01999	$0,02004	$55,86K	—	-3.05%
21. 02. 2026	$0,02046	$0,02092	$0,02036	$0,02067	$54,00K	—	+1.03%
20. 02. 2026	$0,01982	$0,02087	$0,01980	$0,02046	$51,24K	—	+3.23%
19. 02. 2026	$0,01973	$0,02017	$0,01964	$0,01982	$56,80K	—	+0.46%
18. 02. 2026	$0,02041	$0,02065	$0,01968	$0,01973	$54,85K	—	-3.33%
17. 02. 2026	$0,02079	$0,02108	$0,02020	$0,02041	$56,27K	—	-1.83%
16. 02. 2026	$0,02048	$0,02088	$0,02016	$0,02079	$53,68K	—	+1.51%
15. 02. 2026	$0,02121	$0,02146	$0,02013	$0,02048	$52,75K	—	-3.44%
14. 02. 2026	$0,02078	$0,02129	$0,02073	$0,02121	$55,46K	—	+2.07%
13. 02. 2026	$0,02047	$0,02084	$0,01997	$0,02078	$53,25K	—	+1.51%
12. 02. 2026	$0,02047	$0,02099	$0,02018	$0,02047	$53,33K	—	+0.00%
11. 02. 2026	$0,02073	$0,02110	$0,01943	$0,02047	$56,06K	—	-1.25%
10. 02. 2026	$0,02136	$0,02158	$0,02068	$0,02073	$54,04K	—	-2.95%
09. 02. 2026	$0,02139	$0,02152	$0,02074	$0,02136	$56,44K	—	-0.14%
08. 02. 2026	$0,02094	$0,02665	$0,02084	$0,02139	$57,83K	—	+2.15%
07. 02. 2026	$0,02136	$0,02530	$0,02052	$0,02094	$54,22K	—	-1.97%
06. 02. 2026	$0,01943	$0,02161	$0,01770	$0,02136	$54,62K	—	+9.93%
05. 02. 2026	$0,02283	$0,02287	$0,01941	$0,01943	$56,60K	$19,44M	-14.89%
04. 02. 2026	$0,02498	$0,02527	$0,02275	$0,02283	$55,55K	—	-8.61%
03. 02. 2026	$0,02582	$0,02594	$0,02430	$0,02498	$55,07K	—	-3.25%
02. 02. 2026	$0,02526	$0,02608	$0,02428	$0,02582	$56,97K	—	+2.22%
01. 02. 2026	$0,02611	$0,02620	$0,02495	$0,02526	$54,41K	—	-3.26%
31. 01. 2026	$0,02892	$0,02912	$0,02531	$0,02611	$56,18K	—	-9.72%
30. 01. 2026	$0,02978	$0,02983	$0,02849	$0,02892	$57,31K	—	-2.89%
29. 01. 2026	$0,03136	$0,03145	$0,02945	$0,02978	$56,20K	—	-5.04%
28. 01. 2026	$0,03104	$0,03156	$0,03099	$0,03136	$55,05K	—	+1.03%
27. 01. 2026	$0,03082	$0,03122	$0,02974	$0,03104	$53,56K	—	+0.71%
26. 01. 2026	$0,03046	$0,03152	$0,03044	$0,03082	$54,80K	—	+1.18%
25. 01. 2026	$0,03144	$0,03225	$0,02995	$0,03046	$54,78K	—	-3.12%
24. 01. 2026	$0,03197	$0,03249	$0,03124	$0,03144	$53,57K	—	-1.66%
23. 01. 2026	$0,03159	$0,03717	$0,03151	$0,03197	$58,42K	—	+1.20%
22. 01. 2026	$0,03174	$0,03219	$0,03149	$0,03159	$53,79K	—	-0.47%
21. 01. 2026	$0,03183	$0,03204	$0,03093	$0,03174	$56,22K	—	-0.28%
20. 01. 2026	$0,03313	$0,03325	$0,03165	$0,03183	$55,88K	—	-3.92%
19. 01. 2026	$0,03198	$0,03375	$0,03151	$0,03313	$53,38K	—	+3.60%
18. 01. 2026	$0,03259	$0,03285	$0,03198	$0,03198	$54,45K	—	-1.87%
17. 01. 2026	$0,03219	$0,03287	$0,03218	$0,03259	$54,24K	—	+1.24%
16. 01. 2026	$0,03231	$0,03235	$0,03218	$0,03219	$51,92K	—	-0.37%
15. 01. 2026	$0,03355	$0,03356	$0,03229	$0,03231	$53,36K	—	-3.70%
14. 01. 2026	$0,03374	$0,03403	$0,03294	$0,03355	$53,10K	—	-0.56%
13. 01. 2026	$0,03248	$0,03410	$0,03227	$0,03374	$55,16K	—	+3.88%
12. 01. 2026	$0,03255	$0,03285	$0,03217	$0,03248	$54,20K	—	-0.22%
11. 01. 2026	$0,03259	$0,03298	$0,03196	$0,03255	$54,55K	—	-0.12%
10. 01. 2026	$0,03252	$0,03330	$0,03240	$0,03259	$56,15K	—	+0.22%
09. 01. 2026	$0,03261	$0,03340	$0,03236	$0,03252	$52,81K	—	-0.28%
08. 01. 2026	$0,03319	$0,03322	$0,03223	$0,03261	$52,93K	—	-1.75%
07. 01. 2026	$0,03407	$0,03419	$0,03315	$0,03319	$50,95K	—	-2.58%
06. 01. 2026	$0,03388	$0,03415	$0,03301	$0,03407	$53,30K	—	+0.56%
05. 01. 2026	$0,03308	$0,03421	$0,03307	$0,03388	$53,38K	$33,89M	+2.42%
04. 01. 2026	$0,03294	$0,03362	$0,03247	$0,03308	$55,01K	—	+0.43%
03. 01. 2026	$0,03312	$0,03326	$0,03230	$0,03294	$53,98K	—	-0.54%
02. 01. 2026	$0,03213	$0,03380	$0,03196	$0,03312	$57,13K	—	+3.08%
01. 01. 2026	$0,03247	$0,03269	$0,03195	$0,03213	$53,50K	—	-1.05%
31. 12. 2025	$0,03265	$0,03304	$0,03220	$0,03247	$55,63K	—	-0.55%
30. 12. 2025	$0,03273	$0,03321	$0,03262	$0,03265	$58,80K	—	-0.24%
29. 12. 2025	$0,03311	$0,03317	$0,03262	$0,03273	$54,35K	—	-1.15%
28. 12. 2025	$0,03271	$0,03359	$0,03247	$0,03311	$53,99K	—	+1.22%
27. 12. 2025	$0,03245	$0,03418	$0,03226	$0,03271	$58,20K	—	+0.80%
26. 12. 2025	$0,03254	$0,03327	$0,03209	$0,03245	$56,16K	—	-0.28%
25. 12. 2025	$0,03293	$0,03355	$0,03252	$0,03254	$53,45K	—	-1.18%
24. 12. 2025	$0,03333	$0,03336	$0,03265	$0,03293	$55,23K	—	-1.20%
23. 12. 2025	$0,03481	$0,03542	$0,03318	$0,03333	$55,77K	—	-4.25%
22. 12. 2025	$0,03559	$0,03573	$0,03480	$0,03481	$55,78K	—	-2.19%
21. 12. 2025	$0,03673	$0,03673	$0,03512	$0,03559	$54,82K	—	-3.10%
20. 12. 2025	$0,03677	$0,03680	$0,03652	$0,03673	$55,38K	—	-0.11%
19. 12. 2025	$0,03748	$0,03751	$0,03673	$0,03677	$54,71K	—	-1.89%
18. 12. 2025	$0,04170	$0,04217	$0,03515	$0,03748	$59,97K	—	-10.12%
17. 12. 2025	$0,04644	$0,04689	$0,04074	$0,04170	$62,19K	—	-10.21%
16. 12. 2025	$0,04762	$0,04767	$0,04528	$0,04644	$55,36K	—	-2.48%
15. 12. 2025	$0,04562	$0,04816	$0,04551	$0,04762	$55,73K	—	+4.38%
14. 12. 2025	$0,04418	$0,04609	$0,04353	$0,04562	$56,66K	—	+3.26%
13. 12. 2025	$0,04328	$0,04453	$0,04285	$0,04418	$55,12K	—	+2.08%
12. 12. 2025	$0,04347	$0,04431	$0,04253	$0,04328	$55,49K	—	-0.44%
11. 12. 2025	$0,04473	$0,04476	$0,04191	$0,04347	$54,20K	—	-2.82%
10. 12. 2025	$0,04459	$0,04563	$0,04366	$0,04473	$52,90K	—	+0.31%
09. 12. 2025	$0,04411	$0,04616	$0,04370	$0,04459	$55,84K	—	+1.09%
08. 12. 2025	$0,04410	$0,04575	$0,04337	$0,04411	$56,58K	—	+0.02%
07. 12. 2025	$0,04438	$0,04540	$0,04255	$0,04410	$56,30K	—	-0.63%
06. 12. 2025	$0,04426	$0,04594	$0,04411	$0,04438	$56,44K	—	+0.27%
05. 12. 2025	$0,04579	$0,04630	$0,04416	$0,04426	$57,79K	—	-3.34%
04. 12. 2025	$0,04626	$0,04738	$0,04543	$0,04579	$56,34K	—	-1.02%
03. 12. 2025	$0,04466	$0,04709	$0,04436	$0,04626	$57,25K	—	+3.58%
02. 12. 2025	$0,04232	$0,04581	$0,04217	$0,04466	$56,30K	$44,68M	+5.53%
01. 12. 2025	$0,04572	$0,04572	$0,04156	$0,04232	$57,71K	—	-7.44%
30. 11. 2025	$0,04560	$0,04696	$0,04536	$0,04572	$56,70K	—	+0.26%
29. 11. 2025	$0,04614	$0,04700	$0,04542	$0,04560	$192,99K	—	-1.17%
28. 11. 2025	$0,04620	$0,04714	$0,04538	$0,04614	$801,64K	—	-0.13%
27. 11. 2025	$0,04534	$0,04660	$0,04452	$0,04620	$737,10K	—	+1.90%
26. 11. 2025	$0,04202	$0,04561	$0,04151	$0,04534	$445,71K	—	+7.90%
25. 11. 2025	$0,04248	$0,04295	$0,04073	$0,04202	$734,59K	—	-1.08%
24. 11. 2025	$0,04588	$0,04706	$0,04126	$0,04248	$620,95K	—	-7.41%
23. 11. 2025	$0,04518	$0,04672	$0,04483	$0,04588	$544,17K	—	+1.55%
22. 11. 2025	$0,04724	$0,04828	$0,04301	$0,04518	$360,41K	—	-4.36%
21. 11. 2025	$0,05686	$0,05723	$0,04554	$0,04724	$1,60M	—	-16.92%
20. 11. 2025	$0,05922	$0,06000	$0,05678	$0,05686	$3,01M	—	-3.99%
19. 11. 2025	$0,06215	$0,06267	$0,05789	$0,05922	$3,02M	—	-4.71%
18. 11. 2025	$0,06079	$0,06248	$0,05979	$0,06215	$3,03M	—	+2.24%
17. 11. 2025	$0,06262	$0,06306	$0,06017	$0,06079	$3,02M	—	-2.92%
16. 11. 2025	$0,06411	$0,06546	$0,06167	$0,06262	$3,00M	—	-2.32%
15. 11. 2025	$0,06396	$0,06515	$0,06366	$0,06411	$2,84M	—	+0.23%
14. 11. 2025	$0,06657	$0,06657	$0,06290	$0,06396	$2,95M	—	-3.92%
13. 11. 2025	$0,06805	$0,06910	$0,06560	$0,06657	$3,02M	—	-2.17%
12. 11. 2025	$0,06723	$0,06845	$0,06692	$0,06805	$2,30M	—	+1.22%

Tržní kapitalizace = zavírací cena × nabídka v oběhu daného dne; nabídku zaznamenáváme od 2. 10. 2026, takže dřívější dny jsou prázdné.

Historie ceny Forest Protocol (FOREST)

Měsíční výnosy FOREST

Nastavení

Mince

Trh

Deriváty

DeFi & DEX

Burzy

Nástroje

Zprávy