Force Protocol Historical Data

FOR Page 5
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.000769
-4.67%
$ 1.08 million $ 12,400
Aug 19, 2025 $ 0.000778
+1.37%
$ 1.1 million $ 7,765
Aug 18, 2025 $ 0.000774
-6.07%
$ 1.09 million $ 9,307
Aug 17, 2025 $ 0.000824
+1.65%
$ 1.16 million $ 5,001
Aug 16, 2025 $ 0.000827
+0.17%
$ 1.16 million $ 5,179
Aug 15, 2025 $ 0.000826
+1.82%
$ 1.16 million $ 4,791
Aug 14, 2025 $ 0.000811
-5.28%
$ 1.14 million $ 5,908
Aug 13, 2025 $ 0.000856
+0.17%
$ 1.2 million $ 20,193
Aug 12, 2025 $ 0.000855
-2.88%
$ 1.2 million $ 31,556
Aug 11, 2025 $ 0.00088
+8.31%
$ 1.24 million $ 27,204
Aug 10, 2025 $ 0.000813
-4.87%
$ 1.14 million $ 24,670
Aug 9, 2025 $ 0.000854
+0.81%
$ 1.2 million $ 28,483
Aug 8, 2025 $ 0.000847
+1.83%
$ 1.19 million $ 25,147
Aug 7, 2025 $ 0.000832
+2.49%
$ 1.17 million $ 52,581
Aug 6, 2025 $ 0.000811
-3.55%
$ 1.14 million $ 70,093
Aug 5, 2025 $ 0.00084
+1.76%
$ 1.18 million $ 97,284
Aug 4, 2025 $ 0.000824
+1.82%
$ 1.16 million $ 99,151
Aug 3, 2025 $ 0.000816
-3.27%
$ 1.14 million $ 108,531
Aug 2, 2025 $ 0.000845
-5.48%
$ 1.18 million $ 99,953
Aug 1, 2025 $ 0.000893
-0.45%
$ 1.26 million $ 102,271
Jul 31, 2025 $ 0.000897
-3.02%
$ 1.26 million $ 117,410
Jul 30, 2025 $ 0.000925
-2.44%
$ 1.3 million $ 110,340
Jul 29, 2025 $ 0.000948
-5.42%
$ 1.33 million $ 92,250
Jul 28, 2025 $ 0.001
+4.93%
$ 1.41 million $ 101,557
Jul 27, 2025 $ 0.000956
+5.04%
$ 1.34 million $ 117,001
Jul 26, 2025 $ 0.00091
-0.93%
$ 1.28 million $ 109,569
Jul 25, 2025 $ 0.000919
+2.31%
$ 1.29 million $ 90,877
Jul 24, 2025 $ 0.000898
-1.89%
$ 1.26 million $ 84,321
Jul 23, 2025 $ 0.000915
-7.63%
$ 1.29 million $ 88,736
Jul 22, 2025 $ 0.000991
+14.87%
$ 1.39 million $ 133,165
Jul 21, 2025 $ 0.000862
-6.04%
$ 1.21 million $ 103,167
Jul 20, 2025 $ 0.000918
-1.84%
$ 1.29 million $ 112,490
Jul 19, 2025 $ 0.000898
-4.97%
$ 1.26 million $ 123,179
Jul 18, 2025 $ 0.000945
-0.35%
$ 1.33 million $ 157,099
Jul 17, 2025 $ 0.000958
+11.91%
$ 1.35 million $ 208,968
Jul 16, 2025 $ 0.000824
+4.26%
$ 1.16 million $ 92,553
Jul 15, 2025 $ 0.000791
-2.86%
$ 1.11 million $ 102,668
Jul 14, 2025 $ 0.000814
-5.16%
$ 1.14 million $ 83,062
Jul 13, 2025 $ 0.000858
+9.17%
$ 1.21 million $ 84,417
Jul 12, 2025 $ 0.000786
-5.54%
$ 1.11 million $ 84,744
Jul 11, 2025 $ 0.000832
+1.45%
$ 1.17 million $ 114,252
Jul 10, 2025 $ 0.000839
+4.29%
$ 1.18 million $ 86,333
Jul 9, 2025 $ 0.000804
-2.01%
$ 1.13 million $ 82,399
Jul 8, 2025 $ 0.000758
-3.24%
$ 1.07 million $ 6,755
Jul 7, 2025 $ 0.000787
+1.50%
$ 1.11 million $ 94,594
Jul 6, 2025 $ 0.000747
-6.30%
$ 1.05 million $ 86,406
Jul 5, 2025 $ 0.000794
+7.96%
$ 1.12 million $ 90,205
Jul 4, 2025 $ 0.000736
-1.52%
$ 1.03 million $ 73,163
Jul 3, 2025 $ 0.000747
-2.62%
$ 1.05 million $ 52,270
Jul 2, 2025 $ 0.000767
-0.42%
$ 1.08 million $ 86,323