Force Protocol Historical Data

FOR Page 14
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.0192
-1.87%
$ 27.04 million $ 8.76 million
May 26, 2024 $ 0.0196
+1.81%
$ 27.56 million $ 30.39 million
May 25, 2024 $ 0.0193
+4.32%
$ 27.07 million $ 5.3 million
May 24, 2024 $ 0.0185
+2.62%
$ 25.98 million $ 2.73 million
May 23, 2024 $ 0.018
-3.02%
$ 25.32 million $ 3.1 million
May 22, 2024 $ 0.0186
-2.52%
$ 26.09 million $ 3.51 million
May 21, 2024 $ 0.0191
-1.89%
$ 26.78 million $ 3.94 million
May 20, 2024 $ 0.0195
+4.95%
$ 27.34 million $ 5.95 million
May 19, 2024 $ 0.0185
-6.37%
$ 26.06 million $ 14.71 million
May 18, 2024 $ 0.0198
+10.68%
$ 27.83 million $ 50.5 million
May 17, 2024 $ 0.0178
+6.90%
$ 25.04 million $ 3.11 million
May 16, 2024 $ 0.0167
-1.92%
$ 23.45 million $ 3.99 million
May 15, 2024 $ 0.017
+3.40%
$ 23.89 million $ 5.5 million
May 14, 2024 $ 0.0164
+4.11%
$ 23.1 million $ 8.54 million
May 13, 2024 $ 0.0158
-7.89%
$ 22.19 million $ 6.38 million
May 12, 2024 $ 0.0171
-7.34%
$ 24.09 million $ 6.64 million
May 11, 2024 $ 0.0185
-1.18%
$ 26 million $ 2.64 million
May 10, 2024 $ 0.0187
-4.82%
$ 26.31 million $ 3.28 million
May 9, 2024 $ 0.0197
-1.32%
$ 27.64 million $ 4.01 million
May 8, 2024 $ 0.0199
-1.17%
$ 28 million $ 3.87 million
May 7, 2024 $ 0.0202
-1.61%
$ 28.33 million $ 3.81 million
May 6, 2024 $ 0.0205
-1.20%
$ 28.8 million $ 4.51 million
May 5, 2024 $ 0.0207
+1.21%
$ 29.15 million $ 4.66 million
May 4, 2024 $ 0.0205
+0.11%
$ 28.81 million $ 3.84 million
May 3, 2024 $ 0.0205
+2.88%
$ 28.77 million $ 4.41 million
May 2, 2024 $ 0.0199
+4.64%
$ 27.94 million $ 4.16 million
May 1, 2024 $ 0.0188
-0.86%
$ 26.7 million $ 4.31 million
Apr 30, 2024 $ 0.0189
-5.07%
$ 26.6 million $ 4.9 million
Apr 29, 2024 $ 0.0199
+1.13%
$ 28.03 million $ 3.91 million
Apr 28, 2024 $ 0.0197
-1.72%
$ 27.71 million $ 3.35 million
Apr 27, 2024 $ 0.0201
+0.15%
$ 28.2 million $ 4.09 million
Apr 26, 2024 $ 0.02
-4.64%
$ 28.15 million $ 5.04 million
Apr 25, 2024 $ 0.021
-0.01%
$ 29.56 million $ 4.05 million
Apr 24, 2024 $ 0.021
-5.67%
$ 29.56 million $ 5.98 million
Apr 23, 2024 $ 0.0223
-1.75%
$ 31.33 million $ 5.29 million
Apr 22, 2024 $ 0.0227
+2.59%
$ 31.89 million $ 4.91 million
Apr 21, 2024 $ 0.0221
-0.67%
$ 31.09 million $ 4.53 million
Apr 20, 2024 $ 0.0223
+5.98%
$ 31.3 million $ 6.34 million
Apr 19, 2024 $ 0.021
+1.23%
$ 29.53 million $ 6.51 million
Apr 18, 2024 $ 0.0208
+3.19%
$ 29.17 million $ 5.04 million
Apr 17, 2024 $ 0.0201
-1.05%
$ 28.28 million $ 3.3 million
Apr 16, 2024 $ 0.0203
+2.75%
$ 28.58 million $ 4.05 million
Apr 15, 2024 $ 0.0198
-4.47%
$ 27.82 million $ 3.78 million
Apr 14, 2024 $ 0.0207
+7.86%
$ 29.12 million $ 4.23 million
Apr 13, 2024 $ 0.0192
-11.60%
$ 27 million $ 6.21 million
Apr 12, 2024 $ 0.0217
-14.19%
$ 30.54 million $ 6.2 million
Apr 11, 2024 $ 0.0253
-3.99%
$ 35.59 million $ 6.15 million
Apr 10, 2024 $ 0.0264
+3.93%
$ 37.06 million $ 9.59 million
Apr 9, 2024 $ 0.0254
-4.08%
$ 35.66 million $ 5.68 million
Apr 8, 2024 $ 0.0265
-0.85%
$ 37.17 million $ 6.46 million