Force Protocol Historical Data

FOR Page 30
Download
Date Close Price change Market cap Trading volume
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
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