TheForce Trade Historical Data

FOC Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.000414
+5.14%
$ 183,394 $ 186
Dec 1, 2025 $ 0.000394
-5.66%
$ 174,393 $ 245
Nov 30, 2025 $ 0.000421
+1.17%
$ 185,093 $ 221
Nov 29, 2025 $ 0.000414
-0.52%
$ 183,159 $ 150
Nov 28, 2025 $ 0.000417
-0.64%
$ 184,823 $ 118
Nov 27, 2025 $ 0.000421
+1.43%
$ 186,089 $ 723
Nov 26, 2025 $ 0.000415
+2.87%
$ 183,445 $ 332
Nov 25, 2025 $ 0.0004
-1.14%
$ 178,186 $ 251
Nov 24, 2025 $ 0.000406
+2.21%
$ 179,443 $ 783
Nov 23, 2025 $ 0.000397
+0.69%
$ 175,776 $ 562
Nov 22, 2025 $ 0.000392
+0.74%
$ 173,692 $ 1,849
Nov 21, 2025 $ 0.000388
-4.38%
$ 172,036 $ 1,621
Nov 20, 2025 $ 0.000409
-2.54%
$ 180,127 $ 1,053
Nov 19, 2025 $ 0.000412
-4.90%
$ 182,434 $ 912
Nov 18, 2025 $ 0.000433
+2.42%
$ 191,361 $ 889
Nov 17, 2025 $ 0.000418
-2.63%
$ 184,992 $ 716
Nov 16, 2025 $ 0.000426
-1.47%
$ 189,382 $ 787
Nov 15, 2025 $ 0.000433
+0.15%
$ 191,361 $ 617
Nov 14, 2025 $ 0.00043
+0.50%
$ 190,169 $ 523
Nov 13, 2025 $ 0.000425
-3.88%
$ 190,064 $ 153
Nov 12, 2025 $ 0.000441
-0.84%
$ -- $ 37
Nov 11, 2025 $ 0.000445
-2.38%
$ 196,836 $ 406
Nov 10, 2025 $ 0.000454
-1.26%
$ 200,722 $ 336
Nov 9, 2025 $ 0.000457
+0.31%
$ 202,256 $ 277
Nov 8, 2025 $ 0.000457
+0.31%
$ 202,018 $ 233
Nov 7, 2025 $ 0.000453
+3.32%
$ 200,469 $ 418
Nov 6, 2025 $ 0.000436
-1.04%
$ 193,104 $ 186
Nov 5, 2025 $ 0.000439
+1.96%
$ -- $ 729
Nov 4, 2025 $ 0.000432
-3.71%
$ 190,920 $ 593
Nov 3, 2025 $ 0.000442
-9.58%
$ 195,364 $ 219
Nov 2, 2025 $ 0.000493
+0.34%
$ 218,215 $ 111
Nov 1, 2025 $ 0.00049
+0.13%
$ 216,957 $ 452
Oct 31, 2025 $ 0.000488
+1.06%
$ 215,861 $ 398
Oct 30, 2025 $ 0.00048
-2.28%
$ 213,524 $ 335
Oct 29, 2025 $ 0.000498
+0.66%
$ 220,329 $ 149
Oct 28, 2025 $ 0.000495
-2.57%
$ 218,781 $ 91
Oct 27, 2025 $ 0.000509
+0.06%
$ 225,223 $ 80
Oct 26, 2025 $ 0.000509
+0.44%
$ 225,001 $ 4,204
Oct 25, 2025 $ 0.000497
-3.12%
$ -- $ 4,216
Oct 24, 2025 $ 0.000502
-0.88%
$ 222,020 $ 4,204
Oct 23, 2025 $ 0.000505
+3.89%
$ 223,453 $ 4,111
Oct 22, 2025 $ 0.000485
-0.14%
$ 214,454 $ 3,846
Oct 21, 2025 $ 0.000494
-1.82%
$ 216,418 $ 3,748
Oct 20, 2025 $ 0.000505
-0.88%
$ -- $ 3,601
Oct 19, 2025 $ 0.000511
+2.54%
$ 226,004 $ 3,501
Oct 18, 2025 $ 0.000502
+0.71%
$ 221,920 $ 3,396
Oct 17, 2025 $ 0.000496
-5.02%
$ 220,081 $ 3,248
Oct 16, 2025 $ 0.000519
-1.52%
$ -- $ 2,965
Oct 15, 2025 $ 0.000527
-2.20%
$ 233,070 $ 2,826
Oct 14, 2025 $ 0.000547
-3.58%
$ 241,935 $ 2,673