Force Protocol Historical Data

FOR Page 15
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 0.0317
-1.53%
$ 44.58 million $ 4.03 million
Mar 20, 2024 $ 0.0322
+5.46%
$ 45.22 million $ 4.55 million
Mar 19, 2024 $ 0.0305
-4.06%
$ 42.88 million $ 6.48 million
Mar 18, 2024 $ 0.0318
-1.43%
$ 44.7 million $ 5.43 million
Mar 17, 2024 $ 0.0323
+8.76%
$ 45.34 million $ 6.01 million
Mar 16, 2024 $ 0.0297
-9.55%
$ 38.79 million $ 5.83 million
Mar 15, 2024 $ 0.0329
-5.43%
$ 42.89 million $ 7.64 million
Mar 14, 2024 $ 0.0348
-5.09%
$ 45.43 million $ 8.22 million
Mar 13, 2024 $ 0.0367
+2.50%
$ 47.86 million $ 13.12 million
Mar 12, 2024 $ 0.0357
+5.68%
$ 46.65 million $ 22.67 million
Mar 11, 2024 $ 0.0338
+2.59%
$ 44.14 million $ 6.65 million
Mar 10, 2024 $ 0.0329
-2.98%
$ 42.96 million $ 5.39 million
Mar 9, 2024 $ 0.034
+3.67%
$ 44.35 million $ 6.89 million
Mar 8, 2024 $ 0.0328
+2.13%
$ 42.78 million $ 5.42 million
Mar 7, 2024 $ 0.032
+5.05%
$ 41.8 million $ 9.86 million
Mar 6, 2024 $ 0.0305
+6.19%
$ 39.79 million $ 9.86 million
Mar 5, 2024 $ 0.0287
-8.16%
$ 37.47 million $ 13.45 million
Mar 4, 2024 $ 0.0316
+13.91%
$ 41.24 million $ 20.37 million
Mar 3, 2024 $ 0.0277
+3.68%
$ 36.2 million $ 18.39 million
Mar 2, 2024 $ 0.0267
+3.81%
$ 34.9 million $ 3.55 million
Mar 1, 2024 $ 0.0258
+3.58%
$ 33.62 million $ 2.24 million
Feb 29, 2024 $ 0.0249
-1.85%
$ 32.46 million $ 3.85 million
Feb 28, 2024 $ 0.0253
+1.73%
$ 33.07 million $ 3.38 million
Feb 27, 2024 $ 0.0249
-0.69%
$ 32.5 million $ 1.92 million
Feb 26, 2024 $ 0.0251
+4.11%
$ 32.73 million $ 2.23 million
Feb 25, 2024 $ 0.0241
+0.20%
$ 31.44 million $ 2.16 million
Feb 24, 2024 $ 0.024
+0.75%
$ 31.37 million $ 2.56 million
Feb 23, 2024 $ 0.0239
+2.25%
$ 31.14 million $ 1.94 million
Feb 22, 2024 $ 0.0233
+0.41%
$ 30.46 million $ 2.07 million
Feb 21, 2024 $ 0.0232
-1.56%
$ 30.33 million $ 1.49 million
Feb 20, 2024 $ 0.0236
-1.31%
$ 30.81 million $ 2.56 million
Feb 19, 2024 $ 0.0239
-0.97%
$ 31.23 million $ 1.76 million
Feb 18, 2024 $ 0.0242
+5.17%
$ 31.53 million $ 2.32 million
Feb 17, 2024 $ 0.023
-5.73%
$ 29.97 million $ 3.5 million
Feb 16, 2024 $ 0.0244
+4.61%
$ 31.82 million $ 12.1 million
Feb 15, 2024 $ 0.0233
+2.84%
$ 30.4 million $ 3.32 million
Feb 14, 2024 $ 0.0226
+5.74%
$ 29.51 million $ 2.07 million
Feb 13, 2024 $ 0.0214
-2.62%
$ 27.9 million $ 2.04 million
Feb 12, 2024 $ 0.022
+1.55%
$ 28.66 million $ 1.66 million
Feb 11, 2024 $ 0.0216
-1.09%
$ 28.22 million $ 2.06 million
Feb 10, 2024 $ 0.0219
-3.24%
$ 28.55 million $ 3.86 million
Feb 9, 2024 $ 0.0226
+9.22%
$ 29.55 million $ 6.79 million
Feb 8, 2024 $ 0.0207
+0.41%
$ 27.06 million $ 1.97 million
Feb 7, 2024 $ 0.0206
+2.26%
$ 26.95 million $ 1.2 million
Feb 6, 2024 $ 0.0202
-1.22%
$ 26.37 million $ 1.06 million
Feb 5, 2024 $ 0.0204
+1.12%
$ 26.67 million $ 1.04 million
Feb 4, 2024 $ 0.0202
-1.66%
$ 26.38 million $ 1.45 million
Feb 3, 2024 $ 0.0206
-1.41%
$ 26.82 million $ 831,675
Feb 2, 2024 $ 0.0208
+0.70%
$ 27.21 million $ 744,967
Feb 1, 2024 $ 0.0207
+0.89%
$ 27.02 million $ 1.01 million