Force Protocol Historical Data

FOR Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.0795
-0.45%
$ 77.76 million $ 6.44 million
Dec 2, 2021 $ 0.0799
+5.83%
$ 78.1 million $ 8.28 million
Dec 1, 2021 $ 0.0755
-0.12%
$ 73.82 million $ 1.33 million
Nov 30, 2021 $ 0.0756
-3.89%
$ 73.87 million $ 1.41 million
Nov 29, 2021 $ 0.0787
+3.41%
$ 76.94 million $ 1.29 million
Nov 28, 2021 $ 0.0761
+0.89%
$ 74.39 million $ 1.44 million
Nov 27, 2021 $ 0.0753
+2.48%
$ 73.61 million $ 1.62 million
Nov 26, 2021 $ 0.0734
-9.98%
$ 71.78 million $ 1.98 million
Nov 25, 2021 $ 0.0815
+4.92%
$ 79.68 million $ 2.27 million
Nov 24, 2021 $ 0.0775
-4.47%
$ 75.77 million $ 1.25 million
Nov 23, 2021 $ 0.0811
+2.22%
$ 79.29 million $ 1.66 million
Nov 22, 2021 $ 0.0793
-7.07%
$ 77.57 million $ 2.22 million
Nov 21, 2021 $ 0.0857
+5.90%
$ 83.8 million $ 6.11 million
Nov 20, 2021 $ 0.0812
+2.70%
$ 79.34 million $ 2.77 million
Nov 19, 2021 $ 0.0789
+6.04%
$ 77.17 million $ 2.11 million
Nov 18, 2021 $ 0.0743
-7.60%
$ 72.66 million $ 2.19 million
Nov 17, 2021 $ 0.0805
-0.35%
$ 78.72 million $ 2.12 million
Nov 16, 2021 $ 0.0808
-7.42%
$ 79.01 million $ 3.88 million
Nov 15, 2021 $ 0.0874
-0.75%
$ 85.46 million $ 1.97 million
Nov 14, 2021 $ 0.088
+1.40%
$ 86.04 million $ 1.69 million
Nov 13, 2021 $ 0.087
-0.79%
$ 85.03 million $ 1.05 million
Nov 12, 2021 $ 0.0874
-4.40%
$ 85.43 million $ 1.65 million
Nov 11, 2021 $ 0.0915
+2.55%
$ 89.5 million $ 1.67 million
Nov 10, 2021 $ 0.0899
-3.10%
$ 87.91 million $ 4.29 million
Nov 9, 2021 $ 0.0925
+6.52%
$ 90.4 million $ 4.44 million
Nov 8, 2021 $ 0.0868
-1.76%
$ 84.85 million $ 2.92 million
Nov 7, 2021 $ 0.0883
+3.72%
$ 86.32 million $ 3.04 million
Nov 6, 2021 $ 0.0852
-0.67%
$ 83.28 million $ 1.87 million
Nov 5, 2021 $ 0.0858
-4.26%
$ 83.93 million $ 1.92 million
Nov 4, 2021 $ 0.0896
+2.56%
$ 87.65 million $ 4.38 million
Nov 3, 2021 $ 0.0873
+2.89%
$ 85.39 million $ 2.13 million
Nov 2, 2021 $ 0.0849
+2.11%
$ 83.12 million $ 1.63 million
Nov 1, 2021 $ 0.0832
+3.24%
$ 81.42 million $ 1.99 million
Oct 31, 2021 $ 0.0806
-1.91%
$ 78.88 million $ 1.51 million
Oct 30, 2021 $ 0.0821
-3.94%
$ 80.37 million $ 1.27 million
Oct 29, 2021 $ 0.0855
-0.30%
$ 83.68 million $ 1.51 million
Oct 28, 2021 $ 0.0857
+5.45%
$ 83.86 million $ 2.36 million
Oct 27, 2021 $ 0.0812
-12.29%
$ 79.5 million $ 2.4 million
Oct 26, 2021 $ 0.0926
-3.59%
$ 90.67 million $ 1.07 million
Oct 25, 2021 $ 0.0961
-2.05%
$ 94.09 million $ 1.31 million
Oct 24, 2021 $ 0.0982
+4.64%
$ 96.08 million $ 3.12 million
Oct 23, 2021 $ 0.0938
+4.79%
$ 91.82 million $ 3.23 million
Oct 22, 2021 $ 0.0897
-2.40%
$ 87.81 million $ 2.24 million
Oct 21, 2021 $ 0.0919
+0.09%
$ 89.92 million $ 3.37 million
Oct 20, 2021 $ 0.0916
+3.02%
$ 89.66 million $ 5.23 million
Oct 19, 2021 $ 0.0889
+2.22%
$ 87.05 million $ 2.9 million
Oct 18, 2021 $ 0.087
-7.34%
$ 85.11 million $ 4.81 million
Oct 17, 2021 $ 0.0943
+4.16%
$ 92.25 million $ 24.01 million
Oct 16, 2021 $ 0.0905
+4.63%
$ 88.55 million $ 19.49 million
Oct 15, 2021 $ 0.0862
+7.21%
$ 84.37 million $ 15.55 million