ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,248.47
      -0.12%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Force Protocol (Cryptocurrency:FORCEEUSD)

      6. Force Protocol (Cryptocurrency:FORCEEUSD) Historical

      FORCEEUSD Force Protocol

      0.000368
      0.00000035 (0.10%)
      20:02:19 - Realtime Data

      FORCEEUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.000368 -0.000013 -3.41% 0.000381 0.000384 0.000364 0.00
      Jun 06 2024 0.000381 -0.00000500 -1.29% 0.000387 0.000388 0.000376 0.00
      Jun 05 2024 0.000387 0.00000500 1.31% 0.000374 0.000389 0.000372 0.00
      Jun 04 2024 0.000381 0.00000500 1.33% 0.000377 0.000383 0.000374 0.00
      Jun 03 2024 0.000376 -0.00000200 -0.53% 0.000378 0.000385 0.000376 0.00
      Jun 02 2024 0.000378 -0.00000300 -0.79% 0.000381 0.000384 0.000375 0.00
      Jun 01 2024 0.000381 0.00000500 1.33% 0.000376 0.000383 0.000375 0.00
      May 31 2024 0.000376 0.00000200 0.53% 0.000374 0.000384 0.000372 0.00
      May 30 2024 0.000375 -0.00000200 -0.53% 0.000377 0.000382 0.00037 0.00
      May 29 2024 0.000377 -0.00000800 -2.08% 0.000384 0.000388 0.000374 0.00
      May 28 2024 0.000384 -0.00000500 -1.28% 0.000388 0.000392 0.000377 0.00
      May 27 2024 0.000389 0.00000700 1.83% 0.000377 0.000397 0.000374 0.00
      May 26 2024 0.000382 0.00000800 2.13% 0.000375 0.000388 0.000373 0.00
      May 25 2024 0.000375 0.00000200 0.54% 0.000372 0.000377 0.000371 0.00
      May 24 2024 0.000373 -0.00000300 -0.80% 0.000377 0.000382 0.000364 0.00
      May 23 2024 0.000376 0.00000200 0.53% 0.000374 0.000394 0.000357 0.00
      May 22 2024 0.000374 -0.00000500 -1.32% 0.000379 0.000381 0.000366 0.00
      May 21 2024 0.000379 0.000013 3.55% 0.000367 0.000383 0.000363 0.00
      May 20 2024 0.000366 0.000059 19.23% 0.000289 0.000368 0.000286 0.00
      May 19 2024 0.000307 -0.00000600 -1.92% 0.000312 0.000314 0.000306 0.00
      May 18 2024 0.000312 0.00000400 1.29% 0.000309 0.000315 0.000309 0.00
      May 17 2024 0.000309 0.000015 5.10% 0.000294 0.000312 0.000293 0.00
      May 16 2024 0.000294 -0.00000900 -2.96% 0.000304 0.000304 0.000293 0.00
      May 15 2024 0.000304 0.000015 5.20% 0.000289 0.000304 0.000286 0.00
      May 14 2024 0.000288 -0.00000700 -2.37% 0.000295 0.000296 0.000286 0.00
      May 13 2024 0.000295 0.00000200 0.68% 0.000291 0.000299 0.00029 0.00
      May 12 2024 0.000293 0.00000200 0.69% 0.000291 0.000295 0.00029 0.00
      May 11 2024 0.000291 -0.00000009 -0.03% 0.000291 0.000294 0.000289 0.00
      May 10 2024 0.000291 -0.000012 -3.95% 0.000303 0.000305 0.000288 0.00
      May 09 2024 0.000303 0.00000600 2.02% 0.000298 0.000306 0.000295 0.00
      May 08 2024 0.000297 -0.00000500 -1.66% 0.000301 0.000304 0.000294 0.00
      May 07 2024 0.000302 -0.00000500 -1.63% 0.000307 0.000313 0.000301 0.00
      May 06 2024 0.000307 -0.00000700 -2.23% 0.000299 0.000321 0.000296 0.00
      May 05 2024 0.000314 0.00000200 0.64% 0.000312 0.000317 0.000308 0.00
      May 04 2024 0.000312 0.00000100 0.32% 0.00031 0.000317 0.00031 0.00
      May 03 2024 0.000311 0.000012 4.01% 0.000299 0.000313 0.000296 0.00
      May 02 2024 0.000299 0.00000100 0.34% 0.000298 0.000301 0.00029 0.00
      May 01 2024 0.000298 -0.00000400 -1.32% 0.000301 0.000302 0.000281 0.00
      Apr 30 2024 0.000302 -0.000019 -5.91% 0.000321 0.000325 0.000292 0.00
      Apr 29 2024 0.000322 -0.00000500 -1.53% 0.000306 0.000323 0.000302 0.00
      Apr 28 2024 0.000327 0.00000100 0.31% 0.000325 0.000335 0.000325 0.00
      Apr 27 2024 0.000325 0.000013 4.16% 0.000313 0.000328 0.000308 0.00
      Apr 26 2024 0.000313 -0.00000300 -0.95% 0.000316 0.000317 0.00031 0.00
      Apr 25 2024 0.000316 0.00000200 0.64% 0.000314 0.000319 0.000307 0.00
      Apr 24 2024 0.000313 -0.00000800 -2.49% 0.000322 0.000329 0.00031 0.00
      Apr 23 2024 0.000322 0.00000200 0.62% 0.00032 0.000326 0.000315 0.00
      Apr 22 2024 0.00032 0.00000500 1.59% 0.000306 0.000323 0.000302 0.00
      Apr 21 2024 0.000315 -0.00000039 -0.12% 0.000315 0.00032 0.000312 0.00
      Apr 20 2024 0.000315 0.00000800 2.61% 0.000306 0.000317 0.000302 0.00
      Apr 19 2024 0.000307 0.00000014 0.05% 0.000306 0.000312 0.000287 0.00
      Apr 18 2024 0.000307 0.00000800 2.68% 0.000299 0.000309 0.000296 0.00
      Apr 17 2024 0.000298 -0.00001 -3.24% 0.000308 0.000312 0.000293 0.00
      Apr 16 2024 0.000309 -0.00000200 -0.64% 0.00031 0.000312 0.0003 0.00
      Apr 15 2024 0.00031 -0.00000600 -1.90% 0.000315 0.000327 0.000304 0.00
      Apr 14 2024 0.000316 0.000013 4.29% 0.000301 0.000317 0.000291 0.00
      Apr 13 2024 0.000303 -0.000022 -6.78% 0.000323 0.00033 0.000289 0.00
      Apr 12 2024 0.000324 -0.000026 -7.41% 0.00035 0.000355 0.000313 0.00
      Apr 11 2024 0.000351 -0.00000300 -0.85% 0.000354 0.000362 0.000348 0.00
      Apr 10 2024 0.000354 0.00000300 0.85% 0.000351 0.000356 0.000342 0.00
      Apr 09 2024 0.000351 -0.000018 -4.87% 0.00037 0.000372 0.000346 0.00
      Apr 08 2024 0.000369 0.000024 6.95% 0.000333 0.000372 0.000322 0.00
      Apr 07 2024 0.000346 0.00000900 2.68% 0.000335 0.000346 0.000335 0.00
      Apr 06 2024 0.000336 0.00000400 1.20% 0.000331 0.000339 0.000331 0.00
      Apr 05 2024 0.000333 -0.00000024 -0.07% 0.000333 0.000335 0.000322 0.00
      Apr 04 2024 0.000333 0.00000096 0.29% 0.000331 0.000344 0.000326 0.00
      Apr 03 2024 0.000332 0.00000400 1.22% 0.000329 0.000337 0.000321 0.00
      Apr 02 2024 0.000328 -0.000024 -6.83% 0.000351 0.000351 0.000322 0.00
      Apr 01 2024 0.000351 -0.000013 -3.57% 0.000364 0.000364 0.000342 0.00
      Mar 31 2024 0.000364 0.000013 3.71% 0.000351 0.000365 0.000351 0.00
      Mar 30 2024 0.000351 -0.00000078 -0.22% 0.000351 0.000357 0.000349 0.00
      Mar 29 2024 0.000352 -0.00000500 -1.40% 0.000356 0.000358 0.000347 0.00
      Mar 28 2024 0.000356 0.00000700 2.00% 0.00035 0.000361 0.000347 0.00
      Mar 27 2024 0.000349 -0.00000900 -2.51% 0.000359 0.000367 0.000346 0.00
      Mar 26 2024 0.000359 0.00000055 0.15% 0.000358 0.000368 0.000355 0.00
      Mar 25 2024 0.000358 0.000012 3.47% 0.000351 0.000365 0.000343 0.00
      Mar 24 2024 0.000346 0.00001 2.98% 0.000335 0.000347 0.00033 0.00
      Mar 23 2024 0.000335 0.00000400 1.21% 0.000333 0.000342 0.000327 0.00
      Mar 22 2024 0.000332 -0.000018 -5.15% 0.00035 0.000354 0.000326 0.00
      Mar 21 2024 0.000349 -0.00000200 -0.57% 0.000351 0.000358 0.000341 0.00
      Mar 20 2024 0.000352 0.000034 10.72% 0.000316 0.000353 0.000306 0.00
      Mar 19 2024 0.000317 -0.000035 -9.93% 0.000352 0.000354 0.000316 0.00
      Mar 18 2024 0.000352 -0.000011 -3.03% 0.000407 0.000409 0.000347 0.00
      Mar 17 2024 0.000363 0.000011 3.13% 0.000355 0.000368 0.000342 0.00
      Mar 16 2024 0.000352 -0.000022 -5.88% 0.000375 0.000378 0.000348 0.00
      Mar 15 2024 0.000374 -0.000014 -3.60% 0.000407 0.000409 0.000359 0.00
      Mar 14 2024 0.000388 -0.000012 -3.00% 0.0004 0.000401 0.000372 0.00
      Mar 13 2024 0.000401 0.00000300 0.76% 0.000398 0.000408 0.000394 0.00
      Mar 12 2024 0.000397 -0.00001 -2.46% 0.000407 0.000409 0.000385 0.00
      Mar 11 2024 0.000407 0.000018 4.63% 0.000382 0.000409 0.000378 0.00
      Mar 10 2024 0.000389 -0.00000300 -0.77% 0.000391 0.000397 0.000381 0.00
      Mar 09 2024 0.000392 0.00000200 0.51% 0.000389 0.000395 0.000388 0.00

      Your Recent History

      COIN
      FORCEEUSD
      Force Protocol
      LSE
      HS52
      Citi Fun 25
      BOV
      BBASI525
      BBASI525 Ex:25,72
      GATE
      YAMV2USDT
      YAMv2
      Delayed Upgrade Clock