Force Protocol Historical Data

FOR Page 5
Download
Date Close Price change Market cap Trading volume
Oct 17 $0.0195
-2.91%
$19.01 million $55.98 million
Oct 10 $0.0201
+10.17%
$6.14 million $44.97 million
Oct 3 $0.0183
-0.44%
$5.57 million $16.6 million
Sep 26 $0.0184
-5.28%
$17.94 million $26.24 million
Sep 19 $0.0185
-2.77%
$18.9 million $84.62 million
Sep 12 $0.019
-9.05%
$19.44 million $117.42 million
Sep 5 $0.0209
+15.62%
$17.53 million $45.83 million
Aug 29 $0.0181
+1.05%
$17.63 million $72.22 million
Aug 22 $0.0179
-8.09%
$17.46 million $73.06 million
Aug 15 $0.0195
-16.96%
$19 million $32.91 million
Aug 8 $0.0234
-4.74%
$22.87 million $20.21 million
Aug 1 $0.0246
+1.82%
$24.01 million $22.42 million
Jul 25 $0.0241
+9.29%
$23.58 million $51.99 million
Jul 18 $0.0221
-1.91%
$21.58 million $51.15 million
Jul 11 $0.0225
+20.18%
$21.99 million $102.12 million
Jul 4 $0.0187
+16.23%
$18.3 million $122.01 million
Jun 27 $0.0161
-2.11%
$15.73 million $32.72 million
Jun 20 $0.0164
+7.43%
$16.06 million $39.26 million
Jun 13 $0.0153
-14.76%
$14.95 million $31.26 million
Jun 6 $0.018
-11.93%
$17.55 million $57.54 million
May 30 $0.0204
+7.95%
$19.92 million $30.66 million
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