Force Protocol Historical Data

FOR Page 15
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 2024 $ 0.0267
+4.93%
$ 37.48 million $ 8.33 million
Apr 6, 2024 $ 0.0254
+3.83%
$ 35.71 million $ 3.98 million
Apr 5, 2024 $ 0.0245
-4.98%
$ 34.39 million $ 8.1 million
Apr 4, 2024 $ 0.0258
-3.20%
$ 36.19 million $ 7.81 million
Apr 3, 2024 $ 0.0267
-17.78%
$ 37.45 million $ 19.4 million
Apr 2, 2024 $ 0.0324
-9.59%
$ 45.54 million $ 6.38 million
Apr 1, 2024 $ 0.0359
-5.06%
$ 50.38 million $ 5.75 million
Mar 31, 2024 $ 0.0378
+2.04%
$ 53.08 million $ 5.86 million
Mar 30, 2024 $ 0.037
-1.76%
$ 52.03 million $ 9.89 million
Mar 29, 2024 $ 0.0377
-12.23%
$ 52.96 million $ 33.78 million
Mar 28, 2024 $ 0.0429
+0.04%
$ 60.34 million $ 134.3 million
Mar 27, 2024 $ 0.0429
+20.92%
$ 60.29 million $ 23.91 million
Mar 26, 2024 $ 0.0355
+3.90%
$ 49.86 million $ 5.59 million
Mar 25, 2024 $ 0.0342
+3.41%
$ 48 million $ 6.77 million
Mar 24, 2024 $ 0.033
+3.31%
$ 46.41 million $ 4.83 million
Mar 23, 2024 $ 0.032
+0.56%
$ 44.92 million $ 5.94 million
Mar 22, 2024 $ 0.0316
-0.28%
$ 44.46 million $ 4.75 million
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