FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-03 | $0.002384 | $0.003969 | $0.0007816 | $0.003952 | $2,495.67 | $0 |
| 2017-11-04 | $0.002377 | $0.007108 | $0.001748 | $0.003169 | $26,547.20 | $0 |
| 2017-11-05 | $0.002892 | $0.005759 | $0.002863 | $0.004741 | $44,667.60 | $0 |
| 2017-11-06 | $0.004451 | $0.05816 | $0.004448 | $0.007653 | $57,170.20 | $0 |
| 2017-11-07 | $0.006799 | $0.05416 | $0.0007690 | $0.003417 | $46,258.40 | $0 |
| 2017-11-08 | $0.003345 | $0.01270 | $0.002720 | $0.004334 | $15,997.50 | $0 |
| 2017-11-09 | $0.004592 | $0.007304 | $0.002432 | $0.003341 | $16,883.60 | $0 |
| 2017-11-10 | $0.003351 | $0.004163 | $0.001328 | $0.003227 | $11,537.60 | $0 |
| 2017-11-11 | $0.003215 | $0.003330 | $0.002028 | $0.002547 | $3,283.90 | $0 |
| 2017-11-12 | $0.002544 | $0.002816 | $0.001233 | $0.002808 | $9,280.74 | $0 |
| 2017-11-13 | $0.002818 | $0.003765 | $0.002038 | $0.003323 | $5,802.28 | $0 |
| 2017-11-14 | $0.003331 | $0.003576 | $0.002416 | $0.003284 | $3,052.63 | $0 |
| 2017-11-15 | $0.003299 | $0.004633 | $0.002676 | $0.004572 | $3,531.23 | $0 |
| 2017-11-16 | $0.002921 | $0.003671 | $0.002230 | $0.003667 | $8,761.28 | $0 |
| 2017-11-17 | $0.003640 | $0.003716 | $0.002385 | $0.002711 | $1,858.56 | $0 |
| 2017-11-18 | $0.002637 | $0.003173 | $0.002557 | $0.002986 | $4,218.47 | $0 |
| 2017-11-19 | $0.002967 | $0.003136 | $0.001558 | $0.002975 | $11,058.80 | $0 |
| 2017-11-20 | $0.002976 | $0.002978 | $0.002134 | $0.002405 | $3,947.47 | $0 |
| 2017-11-21 | $0.002366 | $0.002787 | $0.002112 | $0.002333 | $4,407.85 | $0 |
| 2017-11-22 | $0.002345 | $0.002764 | $0.001877 | $0.002625 | $1,032.47 | $0 |
| 2017-11-23 | $0.002624 | $0.02214 | $0.002157 | $0.002157 | $3,247.13 | $0 |
| 2017-11-24 | $0.002154 | $0.002823 | $0.001705 | $0.002820 | $6,596.27 | $0 |
| 2017-11-25 | $0.002814 | $0.002876 | $0.002078 | $0.002320 | $3,350.08 | $0 |
| 2017-11-26 | $0.002319 | $0.003809 | $0.001178 | $0.001195 | $5,680.05 | $0 |
| 2017-11-27 | $0.001780 | $0.002708 | $0.001727 | $0.001830 | $791.59 | $0 |
| 2017-11-28 | $0.002127 | $0.002768 | $0.001822 | $0.001990 | $2,347.70 | $0 |
| 2017-11-29 | $0.001988 | $0.03218 | $0.001988 | $0.002819 | $11,468.40 | $0 |
| 2017-11-30 | $0.003208 | $0.004614 | $0.002477 | $0.004234 | $5,821.66 | $0 |