Force Protocol Historical Data

FOR Page 22
Download
Date Close Price change Market cap Trading volume
May 6, 2023 $ 0.0204
-6.69%
$ 26.18 million $ 1.32 million
May 5, 2023 $ 0.0219
+1.32%
$ 28.06 million $ 1.31 million
May 4, 2023 $ 0.0216
-2.89%
$ 27.7 million $ 817,775
May 3, 2023 $ 0.0223
+1.83%
$ 28.52 million $ 1.22 million
May 2, 2023 $ 0.0219
+2.17%
$ 28.01 million $ 1.2 million
May 1, 2023 $ 0.0214
-4.14%
$ 27.42 million $ 1.22 million
Apr 30, 2023 $ 0.0223
-3.14%
$ 28.6 million $ 1.03 million
Apr 29, 2023 $ 0.023
+1.95%
$ 29.53 million $ 1.46 million
Apr 28, 2023 $ 0.0226
+1.24%
$ 28.95 million $ 1.32 million
Apr 27, 2023 $ 0.0223
+1.33%
$ 28.6 million $ 1.17 million
Apr 26, 2023 $ 0.022
-1.46%
$ 28.22 million $ 1.61 million
Apr 25, 2023 $ 0.0223
+1.44%
$ 28.64 million $ 1.33 million
Apr 24, 2023 $ 0.022
-4.82%
$ 28.24 million $ 2.62 million
Apr 23, 2023 $ 0.0231
-1.85%
$ 29.67 million $ 1.28 million
Apr 22, 2023 $ 0.0236
+4.19%
$ 30.23 million $ 1.72 million
Apr 21, 2023 $ 0.0226
-4.55%
$ 29.03 million $ 1.57 million
Apr 20, 2023 $ 0.0237
-5.77%
$ 30.4 million $ 2.32 million
Apr 19, 2023 $ 0.0252
-8.04%
$ 32.27 million $ 3.44 million
Apr 18, 2023 $ 0.0274
+3.36%
$ 35.11 million $ 5.49 million
Apr 17, 2023 $ 0.0265
-2.07%
$ 33.96 million $ 3.7 million
Apr 16, 2023 $ 0.0271
+1.99%
$ 34.7 million $ 3.31 million
Apr 15, 2023 $ 0.0265
-0.01%
$ 34.03 million $ 2.39 million
Apr 14, 2023 $ 0.0265
-0.61%
$ 34.03 million $ 2.36 million
Apr 13, 2023 $ 0.0267
+0.95%
$ 34.22 million $ 2.8 million
Apr 12, 2023 $ 0.0265
+1.41%
$ 33.93 million $ 10.56 million
Apr 11, 2023 $ 0.0261
-0.86%
$ 33.45 million $ 4.14 million
Apr 10, 2023 $ 0.0263
+3.63%
$ 33.72 million $ 15.92 million
Apr 9, 2023 $ 0.0254
+1.01%
$ 32.55 million $ 2.82 million
Apr 8, 2023 $ 0.0251
+3.53%
$ 32.19 million $ 3.61 million
Apr 7, 2023 $ 0.0243
-1.62%
$ 31.09 million $ 1.97 million
Apr 6, 2023 $ 0.0247
+1.54%
$ 31.61 million $ 4.2 million
Apr 5, 2023 $ 0.0243
-0.98%
$ 31.13 million $ 1.91 million
Apr 4, 2023 $ 0.0245
+5.26%
$ 31.41 million $ 2.47 million
Apr 3, 2023 $ 0.0233
-1.64%
$ 29.84 million $ 1.19 million
Apr 2, 2023 $ 0.0237
-1.25%
$ 30.34 million $ 1.24 million
Apr 1, 2023 $ 0.024
+0.90%
$ 30.74 million $ 1.14 million
Mar 31, 2023 $ 0.0238
+2.10%
$ 30.46 million $ 1.51 million
Mar 30, 2023 $ 0.0233
-1.13%
$ 29.83 million $ 1.64 million
Mar 29, 2023 $ 0.0235
+4.62%
$ 30.17 million $ 2.71 million
Mar 28, 2023 $ 0.0225
+0.12%
$ 28.83 million $ 1.83 million
Mar 27, 2023 $ 0.0225
-4.12%
$ 28.81 million $ 1.75 million
Mar 26, 2023 $ 0.0234
+1.05%
$ 30.06 million $ 1.46 million
Mar 25, 2023 $ 0.0232
+1.49%
$ 29.73 million $ 1.46 million
Mar 24, 2023 $ 0.0229
-3.32%
$ 29.3 million $ 2.09 million
Mar 23, 2023 $ 0.0236
+3.46%
$ 30.3 million $ 2.47 million
Mar 22, 2023 $ 0.0229
-6.50%
$ 29.31 million $ 5.33 million
Mar 21, 2023 $ 0.0244
+0.69%
$ 31.33 million $ 25.02 million
Mar 20, 2023 $ 0.0243
+1.08%
$ 31.14 million $ 6.18 million
Mar 19, 2023 $ 0.024
+3.90%
$ 30.79 million $ 4.85 million
Mar 18, 2023 $ 0.0231
-3.41%
$ 29.64 million $ 3.46 million