Force Protocol Historical Data

FOR Page 3
Download
Date Close Price change Market cap Trading volume
Dec 23, 2025 $ 0.000505
-8.77%
$ 691,260 $ 12,855
Dec 22, 2025 $ 0.000546
+10.06%
$ 778,510 $ 14,097
Dec 21, 2025 $ 0.000495
-2.02%
$ 696,599 $ 13,900
Dec 20, 2025 $ 0.000505
-0.81%
$ 710,930 $ 12,121
Dec 19, 2025 $ 0.000509
-0.80%
$ 715,145 $ 13,088
Dec 18, 2025 $ 0.000545
+13.32%
$ -- $ 13,038
Nov 27, 2025 $ 0.000601
+0.00%
$ -- $ 60
Nov 26, 2025 $ 0.000601
+0.00%
$ 845,093 $ 62
Nov 21, 2025 $ 0.000599
+0.00%
$ -- $ 7
Nov 20, 2025 $ 0.000599
+3.21%
$ 841,033 $ 2,143
Nov 19, 2025 $ 0.000596
+0.13%
$ 838,054 $ 8,253
Nov 18, 2025 $ 0.000573
-2.64%
$ 836,973 $ 2,077
Nov 17, 2025 $ 0.000588
-15.87%
$ 826,168 $ 7,721
Nov 13, 2025 $ 0.000556
+0.00%
$ -- $ 37
Nov 12, 2025 $ 0.000556
-4.47%
$ 781,306 $ 1,740
Nov 11, 2025 $ 0.000582
-0.97%
$ 817,879 $ 1,516
Nov 10, 2025 $ 0.000588
-0.54%
$ 825,887 $ 148
Nov 4, 2025 $ 0.000589
+0.00%
$ -- $ 37
Nov 3, 2025 $ 0.000589
-3.38%
$ 828,093 $ 524
Oct 30, 2025 $ 0.000564
+0.00%
$ -- $ 166
Oct 29, 2025 $ 0.000564
-6.17%
$ 792,701 $ 13,820
Oct 28, 2025 $ 0.000601
+2.27%
$ 844,855 $ 11,681
Oct 27, 2025 $ 0.000588
-7.54%
$ 826,112 $ 15,460
Oct 26, 2025 $ 0.000665
+1.31%
$ 934,634 $ 16,493
Oct 25, 2025 $ 0.000656
-2.98%
$ 922,059 $ 10,175
Oct 24, 2025 $ 0.000676
-7.23%
$ 950,370 $ 13,561
Oct 16, 2025 $ 0.000637
+0.00%
$ -- $ 17
Oct 15, 2025 $ 0.000637
+5.10%
$ 895,435 $ 3,238
Oct 14, 2025 $ 0.000606
-21.20%
$ 852,020 $ 1,295
Oct 13, 2025 $ 0.00077
+19.14%
$ 1.08 million $ 6,079
Oct 12, 2025 $ 0.000646
-5.57%
$ 907,475 $ 9,995
Oct 11, 2025 $ 0.000717
+10.26%
$ 1.01 million $ 10,238
Oct 10, 2025 $ 0.00065
-5.08%
$ 913,081 $ 2,983
Oct 9, 2025 $ 0.000685
+4.48%
$ 961,989 $ 7,250
Oct 8, 2025 $ 0.000655
-0.41%
$ 920,725 $ 26,744
Oct 7, 2025 $ 0.000658
-1.98%
$ 924,504 $ 16,470
Oct 6, 2025 $ 0.000671
+0.74%
$ 942,783 $ 10,071
Oct 5, 2025 $ 0.000666
-4.79%
$ 933,918 $ 13,954
Oct 4, 2025 $ 0.000693
+0.75%
$ 974,072 $ 9,723
Oct 3, 2025 $ 0.000646
-5.56%
$ 908,206 $ 10,382
Oct 2, 2025 $ 0.000665
-1.51%
$ 934,213 $ 18,637
Oct 1, 2025 $ 0.000661
-0.35%
$ 948,094 $ 10,448
Sep 30, 2025 $ 0.000663
-6.57%
$ 932,386 $ 11,796
Sep 29, 2025 $ 0.000709
+5.30%
$ 996,552 $ 10,912
Sep 28, 2025 $ 0.000671
+1.55%
$ 946,422 $ 16,076
Sep 27, 2025 $ 0.00066
-6.57%
$ 927,736 $ 11,458
Sep 26, 2025 $ 0.000699
-6.93%
$ 993,026 $ 8,856
Sep 25, 2025 $ 0.000751
+7.06%
$ 1.05 million $ 14,035
Sep 24, 2025 $ 0.00071
-1.53%
$ 985,355 $ 9,977
Sep 23, 2025 $ 0.000721
-7.41%
$ 1.01 million $ 10,815