Force Protocol Historical Data

FOR Page 22
Download
Date Close Price change Market cap Trading volume
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
Mar 17, 2023 $ 0.024
+5.75%
$ 30.71 million $ 3.8 million
Mar 16, 2023 $ 0.0227
+4.23%
$ 29.05 million $ 1.64 million
Mar 15, 2023 $ 0.0217
-7.71%
$ 27.86 million $ 4.22 million
Mar 14, 2023 $ 0.0236
+2.97%
$ 30.2 million $ 3.62 million
Mar 13, 2023 $ 0.0229
+5.76%
$ 29.33 million $ 4.08 million
Mar 12, 2023 $ 0.0216
+9.73%
$ 27.74 million $ 2.24 million
Mar 11, 2023 $ 0.0197
-2.73%
$ 25.26 million $ 1.92 million
Mar 10, 2023 $ 0.0202
-2.61%
$ 25.95 million $ 3.48 million
Mar 9, 2023 $ 0.0208
-3.82%
$ 26.62 million $ 16.56 million
Mar 8, 2023 $ 0.0216
-4.23%
$ 27.67 million $ 2.5 million
Mar 7, 2023 $ 0.0225
-5.10%
$ 28.89 million $ 3.3 million
Mar 6, 2023 $ 0.0237
-2.22%
$ 30.42 million $ 3.09 million
Mar 5, 2023 $ 0.0243
+2.21%
$ 31.12 million $ 5.12 million
Mar 4, 2023 $ 0.0238
+3.59%
$ 30.46 million $ 5.05 million
Mar 3, 2023 $ 0.023
-6.39%
$ 29.45 million $ 7.75 million
Mar 2, 2023 $ 0.0246
-2.10%
$ 31.47 million $ 10.97 million
Mar 1, 2023 $ 0.0251
+5.03%
$ 32.14 million $ 6.4 million
Feb 28, 2023 $ 0.0239
-0.47%
$ 30.68 million $ 4.85 million
Feb 27, 2023 $ 0.024
+2.20%
$ 30.81 million $ 3.48 million
Feb 26, 2023 $ 0.0235
+5.04%
$ 30.14 million $ 2.23 million
Feb 25, 2023 $ 0.0224
-3.25%
$ 28.67 million $ 3.27 million
Feb 24, 2023 $ 0.0231
-7.26%
$ 29.63 million $ 5.33 million
Feb 23, 2023 $ 0.0249
+0.71%
$ 31.96 million $ 9.01 million
Feb 22, 2023 $ 0.0247
-6.72%
$ 31.71 million $ 14.59 million
Feb 21, 2023 $ 0.0265
+4.65%
$ 33.93 million $ 93.48 million
Feb 20, 2023 $ 0.0253
+9.14%
$ 32.41 million $ 20.2 million
Feb 19, 2023 $ 0.0232
+4.19%
$ 29.71 million $ 7.62 million
Feb 18, 2023 $ 0.0222
-0.60%
$ 28.51 million $ 3.17 million
Feb 17, 2023 $ 0.0224
+2.70%
$ 28.69 million $ 4.02 million
Feb 16, 2023 $ 0.0218
+2.30%
$ 27.93 million $ 32.44 million