Force Protocol Historical Data

FOR Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 13, 2025 $ 0.000831
+2.06%
$ 1.17 million $ 13,499
Sep 12, 2025 $ 0.000814
-1.43%
$ 1.16 million $ 9,523
Sep 11, 2025 $ 0.000826
+1.98%
$ 1.16 million $ 4,977
Sep 10, 2025 $ 0.000816
-0.07%
$ 1.15 million $ 19,195
Sep 9, 2025 $ 0.000817
+1.62%
$ 1.15 million $ 15,365
Sep 8, 2025 $ 0.000803
+1.54%
$ 1.13 million $ 9,819
Sep 7, 2025 $ 0.000791
-0.98%
$ 1.11 million $ 6,689
Sep 6, 2025 $ 0.000798
-2.30%
$ 1.12 million $ 1,471
Sep 5, 2025 $ 0.000845
+14.74%
$ 1.19 million $ 7,068
Sep 4, 2025 $ 0.000759
-0.68%
$ 1.03 million $ 12,032
Sep 3, 2025 $ 0.000789
-0.03%
$ 1.07 million $ 8,985
Sep 2, 2025 $ 0.000789
-3.74%
$ 1.11 million $ 4,853
Sep 1, 2025 $ 0.00082
-1.28%
$ 1.15 million $ 18,444
Aug 31, 2025 $ 0.000824
-1.42%
$ 1.17 million $ 9,819
Aug 30, 2025 $ 0.00085
+1.72%
$ 1.19 million $ 1,170
Aug 29, 2025 $ 0.000835
+2.50%
$ 1.17 million $ 1,958
Aug 28, 2025 $ 0.000815
-0.68%
$ 1.15 million $ 2,619
Aug 27, 2025 $ 0.000832
-0.18%
$ 1.15 million $ 5,752
Aug 26, 2025 $ 0.000833
-1.92%
$ 1.17 million $ 2,771
Aug 25, 2025 $ 0.00085
+2.96%
$ 1.19 million $ 3,920
Aug 24, 2025 $ 0.000825
-2.29%
$ 1.16 million $ 6,541
Aug 23, 2025 $ 0.000851
+5.86%
$ 1.19 million $ 6,179
Aug 22, 2025 $ 0.000795
+2.78%
$ 1.13 million $ 5,301
Aug 21, 2025 $ 0.000751
-2.41%
$ 1.09 million $ 8,921
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