Force Protocol Historical Data

FOR Page 5
Download
Date Close Price change Market cap Trading volume
May 23 $ 0.0189
-8.32%
$ 18.45 million $ 35.96 million
May 16 $ 0.0207
+22.61%
$ 20.23 million $ 16.11 million
May 9 $ 0.0168
-41.61%
$ 16.44 million $ 36.42 million
May 2 $ 0.0288
-15.61%
$ 28.15 million $ 13.33 million
Apr 25 $ 0.0341
-14.17%
$ 33.28 million $ 11.9 million
Apr 18 $ 0.0397
+0.46%
$ 38.79 million $ 32.05 million
Apr 11 $ 0.0395
-11.74%
$ 38.61 million $ 43.36 million
Apr 4 $ 0.0448
-15.04%
$ 43.76 million $ 79.69 million
Mar 28 $ 0.0527
+12.82%
$ 51.5 million $ 49.12 million
Mar 21 $ 0.0468
+11.32%
$ 45.75 million $ 31.44 million
Mar 14 $ 0.0421
+12.91%
$ 41.09 million $ 45.56 million
Mar 7 $ 0.0371
-1.61%
$ 36.25 million $ 40.56 million
Feb 28 $ 0.0377
-0.17%
$ 36.87 million $ 19.99 million
Feb 21 $ 0.0378
-6.17%
$ 36.93 million $ 18.59 million
Feb 14 $ 0.0405
-16.49%
$ 39.55 million $ 11.38 million
Feb 7 $ 0.0485
-4.53%
$ 47.36 million $ 14.87 million
Jan 31 $ 0.0508
+16.70%
$ 49.6 million $ 19.6 million
Jan 24 $ 0.0435
-0.68%
$ 42.51 million $ 20.17 million
Jan 17 $ 0.0438
-30.01%
$ 42.79 million $ 21.16 million
Jan 10 $ 0.0627
+2.49%
$ 61.21 million $ 12.58 million
Jan 3 $ 0.0611
-16.51%
$ 59.72 million $ 15.32 million
Dec 27 $ 0.0733
-23.07%
$ 71.56 million $ 68.59 million
Dec 20 $ 0.0619
-0.50%
$ 60.43 million $ 8.67 million
Dec 13 $ 0.0625
-0.55%
$ 61.09 million $ 17.41 million
Dec 6 $ 0.0629
-15.18%
$ 61.44 million $ 17.95 million
Nov 29 $ 0.0741
-2.58%
$ 72.48 million $ 33.38 million
Nov 22 $ 0.0761
-10.88%
$ 74.39 million $ 12.45 million
Nov 15 $ 0.0857
-2.68%
$ 83.8 million $ 21.14 million
Nov 8 $ 0.088
-0.38%
$ 86.04 million $ 17.7 million
Nov 1 $ 0.0883
+9.57%
$ 86.32 million $ 16.96 million
Oct 25 $ 0.0821
-16.32%
$ 80.37 million $ 9.91 million
Oct 18 $ 0.0982
+4.61%
$ 96.08 million $ 24.91 million
Oct 11 $ 0.0943
+20.75%
$ 92.25 million $ 71.67 million
Oct 4 $ 0.0781
-6.98%
$ 76.41 million $ 29.23 million
Sep 27 $ 0.0841
+10.43%
$ 82.37 million $ 39.63 million
Sep 20 $ 0.0761
-18.79%
$ 74.49 million $ 87.48 million
Sep 13 $ 0.0937
+44.33%
$ 91.81 million $ 197.12 million
Sep 6 $ 0.0648
-16.29%
$ 63.44 million $ 53.29 million
Aug 30 $ 0.0778
-1.80%
$ 76.17 million $ 43.47 million
Aug 23 $ 0.0794
-0.44%
$ 77.79 million $ 100.8 million
Aug 16 $ 0.0795
+55.54%
$ 77.91 million $ 242.47 million
Aug 9 $ 0.0513
+33.29%
$ 50.25 million $ 37.45 million
Aug 2 $ 0.0354
+21.74%
$ 34.66 million $ 17.2 million
Jul 26 $ 0.0291
+4.74%
$ 28.56 million $ 7.35 million
Jul 19 $ 0.0277
+14.21%
$ 27.25 million $ 11.21 million
Jul 12 $ 0.0243
-21.39%
$ 23.86 million $ 6.67 million
Jul 5 $ 0.0309
+11.89%
$ 30.36 million $ 9.07 million
Jun 28 $ 0.0276
+12.46%
$ 27.14 million $ 7.92 million
Jun 21 $ 0.0245
-22.52%
$ 24.19 million $ 17.31 million
Jun 14 $ 0.0317
-12.72%
$ 31.22 million $ 12.67 million