Force Protocol Historical Data

FOR Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 22, 2025 $0.000782
-0.89%
$1.09 million $12,663
Sep 21, 2025 $0.000789
+1.76%
$1.11 million $11,953
Sep 20, 2025 $0.000779
+0.03%
$1.09 million $7,128
Sep 19, 2025 $0.00078
-1.48%
$1.09 million $18,722
Sep 18, 2025 $0.000809
+0.46%
$1.14 million $12,587
Sep 17, 2025 $0.000811
+0.91%
$1.14 million $20,681
Sep 16, 2025 $0.000804
-1.47%
$1.13 million $11,364
Sep 15, 2025 $0.000817
-0.17%
$1.14 million $9,670
Sep 14, 2025 $0.000855
+3.24%
$1.15 million $8,876