Force Protocol Historical Data

FOR Page 29
Download
Date Close Price change Market cap Trading volume
May 22, 2022 $ 0.0207
+7.63%
$ 20.23 million $ 1.19 million
May 21, 2022 $ 0.0191
+0.10%
$ 18.67 million $ 1.09 million
May 20, 2022 $ 0.0192
-4.16%
$ 18.78 million $ 1.63 million
May 19, 2022 $ 0.0202
+7.40%
$ 19.7 million $ 4.68 million
May 18, 2022 $ 0.0187
+2.76%
$ 18.3 million $ 3.99 million
May 17, 2022 $ 0.0182
+8.84%
$ 17.79 million $ 1.71 million
May 16, 2022 $ 0.0167
-1.28%
$ 16.29 million $ 1.82 million
May 15, 2022 $ 0.0168
+5.05%
$ 16.44 million $ 2.54 million
May 14, 2022 $ 0.016
+10.71%
$ 15.65 million $ 1.71 million
May 13, 2022 $ 0.0145
+10.96%
$ 14.15 million $ 2.1 million
May 12, 2022 $ 0.0131
-1.00%
$ 12.81 million $ 9.43 million
May 11, 2022 $ 0.0131
-42.66%
$ 12.75 million $ 8.06 million
May 10, 2022 $ 0.0228
+2.28%
$ 22.26 million $ 3.92 million
May 9, 2022 $ 0.0222
-23.16%
$ 21.64 million $ 8.66 million
May 8, 2022 $ 0.0288
-3.95%
$ 28.15 million $ 2.67 million
May 7, 2022 $ 0.0301
-3.88%
$ 29.38 million $ 724,656
May 6, 2022 $ 0.0313
-2.16%
$ 30.6 million $ 1.5 million
May 5, 2022 $ 0.0321
-11.49%
$ 31.35 million $ 2.1 million
May 4, 2022 $ 0.0361
+6.63%
$ 35.25 million $ 3.27 million
May 3, 2022 $ 0.0338
-0.87%
$ 33.05 million $ 1.35 million
May 2, 2022 $ 0.0339
-0.64%
$ 33.15 million $ 1.72 million
May 1, 2022 $ 0.0341
+3.68%
$ 33.28 million $ 1.95 million
Apr 30, 2022 $ 0.033
-7.87%
$ 32.25 million $ 1.62 million
Apr 29, 2022 $ 0.0358
-4.08%
$ 34.98 million $ 956,304
Apr 28, 2022 $ 0.0373
-1.32%
$ 36.4 million $ 1.47 million
Apr 27, 2022 $ 0.0378
+2.98%
$ 36.94 million $ 1.26 million
Apr 26, 2022 $ 0.0368
-7.57%
$ 35.91 million $ 2.22 million
Apr 25, 2022 $ 0.0397
-0.11%
$ 38.74 million $ 2.41 million
Apr 24, 2022 $ 0.0397
-2.34%
$ 38.79 million $ 1.12 million
Apr 23, 2022 $ 0.0406
-2.25%
$ 39.63 million $ 1.85 million
Apr 22, 2022 $ 0.0419
+3.72%
$ 40.91 million $ 6.28 million
Apr 21, 2022 $ 0.0404
-2.86%
$ 39.43 million $ 6.52 million
Apr 20, 2022 $ 0.0415
-1.55%
$ 40.58 million $ 4.75 million
Apr 19, 2022 $ 0.0422
+3.31%
$ 41.22 million $ 5.04 million
Apr 18, 2022 $ 0.0408
+3.24%
$ 39.86 million $ 6.47 million
Apr 17, 2022 $ 0.0395
-3.18%
$ 38.61 million $ 4.18 million
Apr 16, 2022 $ 0.0408
-1.11%
$ 39.88 million $ 3.09 million
Apr 15, 2022 $ 0.0413
+1.70%
$ 40.35 million $ 4.65 million
Apr 14, 2022 $ 0.0406
-2.67%
$ 39.64 million $ 4.57 million
Apr 13, 2022 $ 0.0419
+1.86%
$ 40.92 million $ 6.76 million
Apr 12, 2022 $ 0.0412
+3.65%
$ 40.21 million $ 9.36 million
Apr 11, 2022 $ 0.0397
-11.44%
$ 38.74 million $ 10.75 million
Apr 10, 2022 $ 0.0448
-3.70%
$ 43.76 million $ 21.18 million
Apr 9, 2022 $ 0.0467
+7.22%
$ 45.63 million $ 10 million
Apr 8, 2022 $ 0.0434
-4.76%
$ 42.4 million $ 8.94 million
Apr 7, 2022 $ 0.0453
+3.82%
$ 44.21 million $ 8.92 million
Apr 6, 2022 $ 0.0435
-14.36%
$ 42.46 million $ 8.26 million
Apr 5, 2022 $ 0.0508
+0.42%
$ 49.58 million $ 10.18 million
Apr 4, 2022 $ 0.0503
-4.59%
$ 49.14 million $ 12.21 million
Apr 3, 2022 $ 0.0527
+5.09%
$ 51.5 million $ 9.52 million