Force Protocol Historical Data

FOR Page 30
Download
Date Close Price change Market cap Trading volume
Apr 2, 2022 $ 0.0501
+2.92%
$ 48.93 million $ 7.74 million
Apr 1, 2022 $ 0.0487
+3.95%
$ 47.52 million $ 7.66 million
Mar 31, 2022 $ 0.0468
-1.09%
$ 45.74 million $ 9.42 million
Mar 30, 2022 $ 0.0474
-0.14%
$ 46.26 million $ 4.54 million
Mar 29, 2022 $ 0.0474
+2.55%
$ 46.33 million $ 5.25 million
Mar 28, 2022 $ 0.0462
-1.06%
$ 45.17 million $ 4.99 million
Mar 27, 2022 $ 0.0468
+2.62%
$ 45.75 million $ 4.56 million
Mar 26, 2022 $ 0.0457
+4.75%
$ 44.63 million $ 3.19 million
Mar 25, 2022 $ 0.0436
-3.45%
$ 42.56 million $ 4.74 million
Mar 24, 2022 $ 0.0451
+2.91%
$ 44.06 million $ 4.5 million
Mar 23, 2022 $ 0.0438
+1.43%
$ 42.79 million $ 3.49 million
Mar 22, 2022 $ 0.0432
+1.38%
$ 42.23 million $ 5.28 million
Mar 21, 2022 $ 0.0428
+1.78%
$ 41.82 million $ 5.68 million
Mar 20, 2022 $ 0.0421
-1.23%
$ 41.09 million $ 9.1 million
Mar 19, 2022 $ 0.0429
+4.10%
$ 41.89 million $ 5.15 million
Mar 18, 2022 $ 0.0411
+5.89%
$ 40.18 million $ 5.48 million
Mar 17, 2022 $ 0.0389
-0.36%
$ 38.02 million $ 4.3 million
Mar 16, 2022 $ 0.0391
+1.25%
$ 38.16 million $ 6.01 million
Mar 15, 2022 $ 0.0386
+1.15%
$ 37.68 million $ 9.25 million
Mar 14, 2022 $ 0.0381
+2.30%
$ 37.23 million $ 6.28 million
Mar 13, 2022 $ 0.0371
-1.63%
$ 36.25 million $ 6.73 million
Mar 12, 2022 $ 0.0377
+0.86%
$ 36.85 million $ 5.08 million
Mar 11, 2022 $ 0.0374
+0.78%
$ 36.51 million $ 5.17 million
Mar 10, 2022 $ 0.0371
-5.68%
$ 36.27 million $ 5.38 million
Mar 9, 2022 $ 0.0394
+5.99%
$ 38.44 million $ 6.16 million
Mar 8, 2022 $ 0.0371
+1.60%
$ 36.28 million $ 6.88 million
Mar 7, 2022 $ 0.0364
-3.54%
$ 35.54 million $ 5.16 million
Mar 6, 2022 $ 0.0377
-8.61%
$ 36.87 million $ 4.02 million
Mar 5, 2022 $ 0.0414
+11.89%
$ 40.44 million $ 6.23 million
Mar 4, 2022 $ 0.037
-6.57%
$ 36.15 million $ 1.86 million
Mar 3, 2022 $ 0.0395
-5.03%
$ 38.63 million $ 1.89 million
Mar 2, 2022 $ 0.0417
-0.82%
$ 40.69 million $ 1.93 million
Mar 1, 2022 $ 0.042
+1.46%
$ 41.02 million $ 1.98 million
Feb 28, 2022 $ 0.0414
+9.37%
$ 40.39 million $ 2.09 million
Feb 27, 2022 $ 0.0378
-4.89%
$ 36.93 million $ 1.92 million
Feb 26, 2022 $ 0.0398
+1.57%
$ 38.84 million $ 1.69 million
Feb 25, 2022 $ 0.0391
+8.70%
$ 38.21 million $ 3.2 million
Feb 24, 2022 $ 0.036
-5.80%
$ 35.14 million $ 3.01 million
Feb 23, 2022 $ 0.0383
-2.83%
$ 37.37 million $ 2.22 million
Feb 22, 2022 $ 0.0393
+7.59%
$ 38.39 million $ 4.53 million
Feb 21, 2022 $ 0.0365
-9.34%
$ 35.68 million $ 2.02 million
Feb 20, 2022 $ 0.0405
-9.42%
$ 39.55 million $ 1.56 million
Feb 19, 2022 $ 0.0447
-2.12%
$ 43.67 million $ 1.31 million
Feb 18, 2022 $ 0.0457
+0.01%
$ 44.65 million $ 1.57 million
Feb 17, 2022 $ 0.0457
-9.12%
$ 44.61 million $ 1.75 million
Feb 16, 2022 $ 0.0506
-0.32%
$ 49.39 million $ 1.92 million
Feb 15, 2022 $ 0.0507
+6.78%
$ 49.57 million $ 1.54 million
Feb 14, 2022 $ 0.0474
-2.20%
$ 46.31 million $ 1.74 million
Feb 13, 2022 $ 0.0485
-0.54%
$ 47.36 million $ 1.83 million
Feb 12, 2022 $ 0.0487
-0.56%
$ 47.53 million $ 1.99 million