The Force Protocol (FOR) historical data and Live price

the-force-protocol

The Force Protocol

FOR
$ 0.052729 + 5.674 % 0.00000104 BTC
MARKET CAP
23.095 M
24H VOLUME
6.121 M
CIRC.SUPPLY
438 M
MAX SUPPLY
Rank607
1H 2.25 %
24H 5.67 %
7D 37.78 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.0430.0510.0420.0518,733,515.0122,240,730.84
2/16/210.040.0440.0390.0435,613,073.1119,001,087.48
2/15/210.0440.0440.0370.048,717,815.817,571,233.64
2/14/210.0510.0530.0420.0447,569,263.9119,229,552.72
2/13/210.0460.0550.0450.05111,234,893.3322,522,617.05
2/12/210.0450.0470.0420.0467,700,416.6920,264,024.61
2/11/210.0420.0480.0420.0458,412,787.0419,802,299.04
2/10/210.0440.050.040.0428,902,394.6518,348,772.67
2/9/210.0450.0450.0420.04415,949,080.819,338,310.13
2/8/210.0370.0450.0360.04515,175,144.319,612,516.1
2/7/210.0360.0410.0330.03628,678,174.9715,952,969.72
2/6/210.0440.0440.0350.03620,995,132.4615,937,626.97
2/5/210.030.0530.030.04431,530,327.5119,068,182.21
2/4/210.0280.0320.0270.035,648,035.3813,255,165.55
2/3/210.0280.030.0270.0284,006,169.7112,250,476.34
2/2/210.0250.0290.0240.0286,479,204.9212,064,073.99
2/1/210.0250.0260.0230.0253,862,519.110,959,866.22
1/31/210.0210.0260.020.0254,224,665.2211,136,154.55
1/30/210.020.0220.020.0212,242,834.528,994,959.45
1/29/210.0220.0230.0190.023,836,137.738,625,672.56
1/28/210.020.0220.020.0213,823,137.0859,394,683.444
1/27/210.0230.0230.0190.024,252,384.9668,711,388.638
1/26/210.0240.0260.0210.0238,766,713.65710,169,322.128
1/25/210.020.0270.020.02411,874,661.47810,336,518.388
1/24/210.0190.020.0190.023,460,883.8058,746,018.028
1/23/210.0160.0190.0160.0192,363,633.6268,238,385.077
1/22/210.0160.0170.0140.0163,819,676.7147,039,725.479
1/21/210.0170.0170.0160.0161,799,157.0376,937,740.764
1/20/210.0180.0190.0160.0173,615,525.9357,590,126.405
1/19/210.020.020.0180.0184,406,112.7257,817,268.981
1/18/210.0180.020.0170.023,943,090.8728,762,629.231
1/17/210.0190.0190.0160.0183,220,770.0437,903,905.795
1/16/210.0150.0190.0140.0193,609,882.538,298,711.394
1/15/210.0140.0170.0130.0154,424,052.8066,704,779.39
1/14/210.0130.0140.0130.0141,281,495.8666,011,796.041
1/13/210.0130.0140.0110.0132,022,157.4335,557,509.461
1/12/210.0140.0140.0130.0131,038,446.8875,810,542.22
1/11/210.0150.0150.0130.0141,419,538.3775,988,741.705
1/10/210.0160.0170.0140.0152,109,681.0266,574,147.779
1/9/210.0140.0170.0140.0162,674,428.4857,040,713.263
1/8/210.0150.0150.0140.0141,742,690.5466,173,660.364
1/7/210.0140.0150.0140.0151,823,888.4586,731,760.021
1/6/210.0130.0150.0130.0142,192,801.3416,280,572.525
1/5/210.0140.0140.0120.0133,780,695.8155,749,725.686
1/4/210.0150.0160.0130.0142,820,388.4386,062,207.245
1/3/210.0160.0160.0150.0152,025,777.2786,589,903.274
1/2/210.0160.0160.0150.0161,370,367.1376,840,983.001
1/1/210.0150.0170.0150.0161,117,712.2046,837,926.394
12/31/200.0160.0160.0150.015814,578.2726,672,019.308
12/30/200.0150.0160.0150.0161,372,092.9656,955,018.564
12/29/200.0160.0160.0150.0151,101,199.3726,723,931.58
12/28/200.0160.0170.0160.0161,143,821.0666,990,552.572
12/27/200.0160.0170.0160.0161,501,523.2047,072,957.907
12/26/200.0170.0170.0160.0161,514,762.7077,215,777.228
12/25/200.0170.0170.0160.0171,409,612.4837,333,284.453
12/24/200.0160.0170.0160.0171,139,717.2777,414,078.173
12/23/200.0180.0260.0160.0168,701,321.4997,093,232.08
12/22/200.0190.0190.0180.0181,124,770.5058,100,970.325
12/21/200.020.020.0180.0191,615,857.8718,184,545.529
12/20/200.0190.020.0190.021,263,111.1098,698,258.933
12/19/200.020.020.0190.0191,737,890.3788,529,649.154
12/18/200.0190.020.0180.022,230,177.178,711,501.01
12/17/200.0180.0190.0180.0191,287,273.0168,124,259.477
12/16/200.0180.0180.0180.0181,599,767.6087,848,068.509
12/15/200.0190.0190.0180.0181,873,714.1438,036,913.721
12/14/200.020.020.0190.0191,206,174.388,323,483.084
12/13/200.020.020.0190.021,859,112.3218,688,916.925
12/12/200.0180.0210.0180.022,571,945.828,640,548.464
12/11/200.020.020.0180.0182,585,554.7587,927,064.562
12/10/200.020.0220.020.028,029,329.9128,757,862.888
12/9/200.020.0220.0190.027,425,244.9278,878,463.8
12/8/200.0210.0210.020.024,593,503.7688,597,146.881
12/7/200.0210.0220.0210.0216,557,769.89,087,311.802
12/6/200.0210.0210.020.0215,893,765.7099,308,427.106
12/5/200.0210.0210.020.0216,954,735.2899,080,220.291
12/4/200.0230.0230.0210.0214,791,861.4999,259,271.687
12/3/200.0220.0230.0210.0236,873,896.9389,882,525.826
12/2/200.0210.0220.0210.0221,678,963.219,420,902.327
12/1/200.0220.0230.0210.0213,032,043.8449,388,088.679
11/30/200.0220.0220.0210.0222,460,317.1189,519,176.642
11/29/200.0220.0220.0220.0221,778,645.1749,613,051.01
11/28/200.0220.0220.0210.0221,839,888.3589,640,337.024
11/27/200.0220.0230.0210.0222,210,204.1529,453,441.888
11/26/200.0240.0240.0210.0224,681,622.5299,823,966.81
11/25/200.0240.0260.0230.0244,483,181.63110,444,692.215
11/24/200.0240.0240.0230.0243,819,900.58610,370,788.881
11/23/200.0230.0250.0230.0243,868,197.4910,565,777.226
11/22/200.0230.0230.0230.0233,096,095.45610,008,110.701
11/21/200.0230.0230.0230.0234,215,851.55310,024,650