Four
FORM
Rank #336
$0.4597
Updated 7 days ago
Market Cap
$176.86M
24h Volume
$22.48M
Avg Volume (6m)
$47.79M
24h High/Low
$0.4817
$0.4487
$0.4487
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Launchpad
Gaming (GameFi)
Chains
Binance Smart Chain
0x5b73a93b4e5e4f1...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4597 | $0.4817 | $0.4487 | $0.4597 | $22.48M | $176.86M |
| Nov 10, 2025 | $0.4654 | $0.4654 | $0.4654 | $0.4654 | $33.19M | $177.99M |
| Nov 9, 2025 | $0.4313 | $0.4313 | $0.4313 | $0.4313 | $24.13M | $164.46M |
| Nov 8, 2025 | $0.4647 | $0.4647 | $0.4647 | $0.4647 | $39.88M | $177.98M |
| Nov 7, 2025 | $0.4279 | $0.4279 | $0.4279 | $0.4279 | $31.71M | $163.65M |
| Nov 6, 2025 | $0.4934 | $0.4934 | $0.4934 | $0.4934 | $48.78M | $188.08M |
| Nov 5, 2025 | $0.4306 | $0.4306 | $0.4306 | $0.4306 | $30.42M | $164.42M |
| Nov 4, 2025 | $0.4370 | $0.4370 | $0.4370 | $0.4370 | $32.02M | $166.87M |
| Nov 3, 2025 | $0.5264 | $0.5264 | $0.5264 | $0.5264 | $23.09M | $201.01M |
| Nov 2, 2025 | $0.5404 | $0.5404 | $0.5404 | $0.5404 | $19.91M | $206.35M |
| Nov 1, 2025 | $0.5184 | $0.5184 | $0.5184 | $0.5184 | $21.94M | $198.20M |
| Oct 31, 2025 | $0.5412 | $0.5412 | $0.5412 | $0.5412 | $33.54M | $206.47M |
| Oct 30, 2025 | $0.6164 | $0.6164 | $0.6164 | $0.6164 | $31.49M | $235.11M |
| Oct 29, 2025 | $0.6685 | $0.6685 | $0.6685 | $0.6685 | $28.50M | $255.13M |
| Oct 28, 2025 | $0.6838 | $0.6838 | $0.6838 | $0.6838 | $49.24M | $260.93M |
| Oct 27, 2025 | $0.7977 | $0.7977 | $0.7977 | $0.7977 | $85.45M | $304.94M |
| Oct 26, 2025 | $0.6771 | $0.6771 | $0.6771 | $0.6771 | $23.29M | $258.85M |
| Oct 25, 2025 | $0.6956 | $0.6956 | $0.6956 | $0.6956 | $45.47M | $265.86M |
| Oct 24, 2025 | $0.7316 | $0.7316 | $0.7316 | $0.7316 | $32.31M | $279.33M |
| Oct 23, 2025 | $0.7045 | $0.7045 | $0.7045 | $0.7045 | $43.51M | $268.85M |
| Oct 22, 2025 | $0.7310 | $0.7310 | $0.7310 | $0.7310 | $57.21M | $279.05M |
| Oct 21, 2025 | $0.8278 | $0.8278 | $0.8278 | $0.8278 | $58.45M | $316.39M |
| Oct 20, 2025 | $0.8130 | $0.8130 | $0.8130 | $0.8130 | $49.60M | $310.51M |
| Oct 19, 2025 | $0.8389 | $0.8389 | $0.8389 | $0.8389 | $38.88M | $320.34M |
| Oct 18, 2025 | $0.8658 | $0.8658 | $0.8658 | $0.8658 | $68.71M | $330.65M |
| Oct 17, 2025 | $0.8908 | $0.8908 | $0.8908 | $0.8908 | $95.63M | $340.25M |
| Oct 16, 2025 | $0.9796 | $0.9796 | $0.9796 | $0.9796 | $115.16M | $373.73M |
| Oct 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $222.82M | $419.28M |
| Oct 14, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $188.31M | $412.86M |
| Oct 13, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $207.77M | $379.04M |
| Oct 12, 2025 | $0.7275 | $0.7275 | $0.7275 | $0.7275 | $135.27M | $278.41M |
| Oct 11, 2025 | $0.8247 | $0.8247 | $0.8247 | $0.8247 | $275.13M | $315.81M |
| Oct 10, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $656.84M | $475.29M |
| Oct 9, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $797.05M | $527.82M |
| Oct 8, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $344.44M | $504.79M |
| Oct 7, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $225.20M | $429.43M |
| Oct 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $48.47M | $421.07M |
| Oct 5, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $85.69M | $429.37M |
| Oct 4, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $143.01M | $445.09M |
| Oct 3, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $104.44M | $464.94M |
| Oct 2, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $30.74M | $400.46M |
| Oct 1, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $35.04M | $400.22M |
| Sep 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $74.89M | $412.34M |
| Sep 29, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $278.53M | $490.69M |
| Sep 28, 2025 | $0.9414 | $0.9414 | $0.9414 | $0.9414 | $17.51M | $360.38M |
| Sep 27, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $21.91M | $379.36M |
| Sep 26, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $26.64M | $393.89M |
| Sep 25, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $52.97M | $430.55M |
| Sep 24, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $38.41M | $425.37M |
| Sep 23, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $47.82M | $451.44M |
| Sep 22, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $62.50M | $554.96M |
| Sep 21, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $90.27M | $555.23M |
| Sep 20, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $38.90M | $639.54M |
| Sep 19, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $23.72M | $740.05M |
| Sep 18, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $25.70M | $739.06M |
| Sep 17, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $104.97M | $753.82M |
| Sep 16, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $40.74M | $823.03M |
| Sep 15, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $71.47M | $860.55M |
| Sep 14, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $20.25M | $1.02B |
| Sep 13, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $53.32M | $1.02B |
| Sep 12, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $168.64M | $1.02B |
| Sep 11, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $22.96M | $1.16B |
| Sep 10, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $62.46M | $1.18B |
| Sep 9, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $41.08M | $1.44B |
| Sep 8, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $23.63M | $1.53B |
| Sep 7, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $13.25M | $1.40B |
| Sep 6, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $16.02M | $1.40B |
| Sep 5, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $35.39M | $1.41B |
| Sep 4, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $33.21M | $1.37B |
| Sep 3, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $51.23M | $1.27B |
| Sep 2, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $100.57M | $1.22B |
| Sep 1, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $139.43M | $1.17B |
| Aug 31, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $32.26M | $1.43B |
| Aug 30, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $37.03M | $1.38B |
| Aug 29, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $48.69M | $1.41B |
| Aug 28, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $28.80M | $0.00 |
| Aug 27, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $14.69M | $0.00 |
| Aug 26, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $8.14M | $0.00 |
| Aug 25, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $6.93M | $0.00 |
| Aug 24, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $7.61M | $0.00 |
| Aug 23, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $11.04M | $0.00 |
| Aug 22, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $12.78M | $0.00 |
| Aug 21, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $12.15M | $0.00 |
| Aug 20, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $7.19M | $0.00 |
| Aug 19, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $8.81M | $0.00 |
| Aug 18, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $9.16M | $0.00 |
| Aug 17, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $8.12M | $0.00 |
| Aug 16, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $14.77M | $0.00 |
| Aug 15, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $13.56M | $0.00 |
| Aug 14, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $9.63M | $0.00 |
| Aug 13, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $10.25M | $0.00 |
| Aug 12, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $9.59M | $0.00 |
| Aug 11, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $20.15M | $0.00 |
| Aug 10, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $9.96M | $0.00 |
| Aug 9, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $11.97M | $0.00 |
| Aug 8, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $17.67M | $0.00 |
| Aug 7, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $6.84M | $0.00 |
| Aug 6, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $8.65M | $0.00 |
| Aug 5, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $10.30M | $0.00 |
| Aug 4, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $12.25M | $0.00 |
| Aug 3, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $16.78M | $0.00 |
| Aug 2, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $19.81M | $0.00 |
| Aug 1, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $25.62M | $0.00 |
| Jul 31, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $28.71M | $0.00 |
| Jul 30, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $46.01M | $0.00 |
| Jul 29, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $8.07M | $0.00 |
| Jul 28, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $11.82M | $0.00 |
| Jul 27, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $8.93M | $0.00 |
| Jul 26, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $15.78M | $0.00 |
| Jul 25, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $8.62M | $0.00 |
| Jul 24, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $11.06M | $0.00 |
| Jul 23, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $11.64M | $0.00 |
| Jul 22, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $12.38M | $0.00 |
| Jul 21, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $9.69M | $0.00 |
| Jul 20, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $8.57M | $0.00 |
| Jul 19, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $19.60M | $0.00 |
| Jul 18, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $10.06M | $0.00 |
| Jul 17, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $16.28M | $0.00 |
| Jul 16, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $20.28M | $0.00 |
| Jul 15, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $28.04M | $0.00 |
| Jul 14, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $17.46M | $0.00 |
| Jul 13, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $18.22M | $0.00 |
| Jul 12, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $68.41M | $0.00 |
| Jul 11, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $12.24M | $0.00 |
| Jul 10, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $11.84M | $0.00 |
| Jul 9, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $8.51M | $0.00 |
| Jul 8, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $11.57M | $0.00 |
| Jul 7, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $10.48M | $0.00 |
| Jul 6, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $12.19M | $0.00 |
| Jul 5, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $36.18M | $0.00 |
| Jul 4, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $11.86M | $0.00 |
| Jul 3, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $11.48M | $0.00 |
| Jul 2, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $12.45M | $0.00 |
| Jul 1, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $11.23M | $0.00 |
| Jun 30, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $12.15M | $0.00 |
| Jun 29, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $8.18M | $0.00 |
| Jun 28, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $11.33M | $0.00 |
| Jun 27, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $13.54M | $0.00 |
| Jun 26, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $18.83M | $0.00 |
| Jun 25, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $131.89M | $0.00 |
| Jun 24, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $30.63M | $0.00 |
| Jun 23, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $24.09M | $0.00 |
| Jun 22, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $11.55M | $0.00 |
| Jun 21, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $12.71M | $0.00 |
| Jun 20, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $23.16M | $0.00 |
| Jun 19, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $96.46M | $0.00 |
| Jun 18, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $28.86M | $0.00 |
| Jun 17, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $82.60M | $0.00 |
| Jun 16, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $9.73M | $0.00 |
| Jun 15, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $10.59M | $0.00 |
| Jun 14, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $16.64M | $0.00 |
| Jun 13, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $14.33M | $0.00 |
| Jun 12, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $15.26M | $0.00 |
| Jun 11, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $56.63M | $0.00 |
| Jun 10, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $12.26M | $0.00 |
| Jun 9, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $11.13M | $0.00 |
| Jun 8, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $10.38M | $0.00 |
| Jun 7, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $12.73M | $0.00 |
| Jun 6, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $12.48M | $0.00 |
| Jun 5, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $12.51M | $0.00 |
| Jun 4, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $27.59M | $0.00 |
| Jun 3, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $8.56M | $0.00 |
| Jun 2, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $10.55M | $0.00 |
| Jun 1, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $15.82M | $0.00 |
| May 31, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $13.94M | $0.00 |
| May 30, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $19.24M | $0.00 |
| May 29, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $10.14M | $0.00 |
| May 28, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $14.23M | $0.00 |
| May 27, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $14.73M | $0.00 |
| May 26, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $11.11M | $0.00 |
| May 25, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $14.28M | $0.00 |
| May 24, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $56.25M | $0.00 |
| May 23, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $13.69M | $0.00 |
| May 22, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $12.12M | $0.00 |
| May 21, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $14.12M | $0.00 |
| May 20, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $18.86M | $0.00 |
| May 19, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $16.06M | $0.00 |
| May 18, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $31.74M | $0.00 |