Force Protocol Historical Data

FOR Page 30
Download
Date Close Price change Market cap Trading volume
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
Feb 11, 2022 $ 0.0487
-4.38%
$ 47.62 million $ 2.3 million
Feb 10, 2022 $ 0.051
-2.37%
$ 49.86 million $ 2.26 million
Feb 9, 2022 $ 0.0523
+1.87%
$ 51.12 million $ 1.88 million
Feb 8, 2022 $ 0.0514
-1.72%
$ 50.17 million $ 2.38 million
Feb 7, 2022 $ 0.0522
+2.85%
$ 51.02 million $ 2.22 million
Feb 6, 2022 $ 0.0508
+4.84%
$ 49.6 million $ 3.87 million
Feb 5, 2022 $ 0.0484
+1.57%
$ 47.29 million $ 2.79 million
Feb 4, 2022 $ 0.0477
+6.65%
$ 46.58 million $ 2.62 million
Feb 3, 2022 $ 0.0444
+0.15%
$ 43.4 million $ 2.47 million
Feb 2, 2022 $ 0.0444
-7.28%
$ 43.36 million $ 2.48 million
Feb 1, 2022 $ 0.0479
+6.65%
$ 46.8 million $ 3.33 million
Jan 31, 2022 $ 0.045
+3.31%
$ 43.91 million $ 2.04 million
Jan 30, 2022 $ 0.0435
-3.82%
$ 42.51 million $ 2.04 million
Jan 29, 2022 $ 0.0452
+0.51%
$ 44.14 million $ 2.25 million
Jan 28, 2022 $ 0.045
+3.26%
$ 43.91 million $ 2.23 million
Jan 27, 2022 $ 0.0436
+1.83%
$ 42.6 million $ 2.81 million
Jan 26, 2022 $ 0.0428
+1.84%
$ 41.82 million $ 3.17 million
Jan 25, 2022 $ 0.0421
+0.55%
$ 41.08 million $ 3.23 million
Jan 24, 2022 $ 0.0418
-4.54%
$ 40.85 million $ 4.43 million
Jan 23, 2022 $ 0.0438
+4.86%
$ 42.79 million $ 4.15 million
Jan 22, 2022 $ 0.0418
-13.71%
$ 40.81 million $ 5.57 million
Jan 21, 2022 $ 0.0483
-12.20%
$ 47.14 million $ 5.83 million
Jan 20, 2022 $ 0.055
-3.33%
$ 53.72 million $ 1.52 million
Jan 19, 2022 $ 0.0569
-3.18%
$ 55.57 million $ 1.38 million
Jan 18, 2022 $ 0.0588
-2.33%
$ 57.39 million $ 1.52 million
Jan 17, 2022 $ 0.0602
-3.87%
$ 58.77 million $ 1.18 million
Jan 16, 2022 $ 0.0627
-0.37%
$ 61.21 million $ 1.21 million
Jan 15, 2022 $ 0.0629
-0.25%
$ 61.4 million $ 1.48 million
Jan 14, 2022 $ 0.063
+4.20%
$ 61.55 million $ 2.63 million
Jan 13, 2022 $ 0.0606
-1.15%
$ 59.21 million $ 2.41 million
Jan 12, 2022 $ 0.0612
+2.30%
$ 59.82 million $ 1.39 million