FORCE FOR
Xếp hạng #?
18:08:04 20/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004209 | $0.01216 | $0.002976 | $0.007611 | $7,219.30 | $0 |
| 2017-12-02 | $0.007603 | $0.007835 | $0.004453 | $0.006535 | $27,625.00 | $0 |
| 2017-12-03 | $0.006541 | $0.007041 | $0.005089 | $0.006425 | $32,213.70 | $0 |
| 2017-12-04 | $0.006446 | $0.01438 | $0.005681 | $0.01178 | $52,807.00 | $0 |
| 2017-12-05 | $0.01180 | $0.01724 | $0.001486 | $0.01313 | $183,639 | $0 |
| 2017-12-06 | $0.01310 | $0.09993 | $0.001456 | $0.01438 | $144,366 | $0 |
| 2017-12-07 | $0.01435 | $0.02056 | $0.01070 | $0.01303 | $101,166 | $0 |
| 2017-12-08 | $0.01233 | $0.02044 | $0.009160 | $0.01298 | $34,548.30 | $0 |
| 2017-12-09 | $0.01296 | $0.01315 | $0.006196 | $0.009720 | $11,371.00 | $0 |
| 2017-12-10 | $0.009759 | $0.01161 | $0.007578 | $0.01140 | $16,348.00 | $0 |
| 2017-12-11 | $0.01132 | $0.01518 | $0.009482 | $0.01132 | $26,778.70 | $0 |
| 2017-12-12 | $0.01136 | $0.01393 | $0.01008 | $0.01271 | $12,800.30 | $0 |
| 2017-12-13 | $0.01272 | $0.01535 | $0.01097 | $0.01212 | $32,099.00 | $0 |
| 2017-12-14 | $0.01208 | $0.1151 | $0.01156 | $0.01378 | $68,860.60 | $0 |
| 2017-12-15 | $0.01394 | $0.1286 | $0.01284 | $0.01427 | $22,923.50 | $0 |
| 2017-12-16 | $0.01424 | $0.01494 | $0.01229 | $0.01254 | $21,032.80 | $0 |
| 2017-12-17 | $0.01458 | $0.01530 | $0.01158 | $0.01498 | $40,389.00 | $0 |
| 2017-12-18 | $0.01502 | $0.01502 | $0.01121 | $0.01168 | $14,924.60 | $0 |
| 2017-12-19 | $0.01166 | $0.01328 | $0.01081 | $0.01094 | $10,688.60 | $0 |
| 2017-12-20 | $0.01089 | $0.01218 | $0.009911 | $0.01080 | $13,551.00 | $0 |
| 2017-12-21 | $0.01083 | $0.01467 | $0.01083 | $0.01467 | $49,336.40 | $0 |
| 2017-12-22 | $0.01474 | $0.03396 | $0.01203 | $0.01546 | $28,784.00 | $0 |
| 2017-12-23 | $0.01561 | $0.1309 | $0.01268 | $0.01624 | $35,640.50 | $0 |
| 2017-12-24 | $0.01659 | $0.01659 | $0.007125 | $0.01512 | $15,741.70 | $0 |
| 2017-12-25 | $0.01527 | $0.01650 | $0.01310 | $0.01615 | $31,566.90 | $0 |
| 2017-12-26 | $0.01613 | $0.1207 | $0.01204 | $0.01688 | $34,399.00 | $0 |
| 2017-12-27 | $0.01690 | $0.01930 | $0.01155 | $0.01561 | $39,172.10 | $0 |
| 2017-12-28 | $0.01558 | $0.01720 | $0.01228 | $0.01243 | $1,507.65 | $1,290,659 |
| 2017-12-29 | $0.01256 | $0.1290 | $0.01246 | $0.08505 | $123,516 | $8,876,088 |
| 2017-12-30 | $0.08483 | $0.2668 | $0.02281 | $0.02982 | $86,909.00 | $3,120,152 |
| 2017-12-31 | $0.03749 | $0.05028 | $0.02997 | $0.04808 | $86,173.70 | $5,040,882 |