FORCE FOR
Xếp hạng #?
18:08:04 20/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04827 | $0.05051 | $0.03727 | $0.04102 | $99,221.00 | $4,307,674 |
| 2018-01-02 | $0.04101 | $0.3570 | $0.03685 | $0.04895 | $55,115.40 | $5,267,021 |
| 2018-01-03 | $0.04888 | $0.2269 | $0.04505 | $0.06215 | $98,126.40 | $6,514,834 |
| 2018-01-04 | $0.06249 | $0.1036 | $0.05819 | $0.09476 | $109,383 | $10,016,606 |
| 2018-01-05 | $0.09478 | $0.1740 | $0.08241 | $0.1532 | $93,070.00 | $16,219,791 |
| 2018-01-06 | $0.1533 | $0.1533 | $0.1017 | $0.1361 | $45,849.20 | $14,439,964 |
| 2018-01-07 | $0.1500 | $0.1500 | $0.1003 | $0.1234 | $39,197.90 | $13,108,479 |
| 2018-01-08 | $0.1232 | $0.1295 | $0.08696 | $0.1133 | $30,552.20 | $12,060,072 |
| 2018-01-09 | $0.1130 | $0.1151 | $0.06510 | $0.09727 | $28,226.90 | $10,368,797 |
| 2018-01-10 | $0.09739 | $0.1056 | $0.07389 | $0.08807 | $17,855.40 | $9,403,539 |
| 2018-01-11 | $0.09550 | $0.1172 | $0.06842 | $0.06962 | $60,077.70 | $7,445,737 |
| 2018-01-12 | $0.07008 | $0.1049 | $0.06803 | $0.07736 | $37,350.90 | $8,287,802 |
| 2018-01-13 | $0.07727 | $0.1147 | $0.07727 | $0.1019 | $72,656.40 | $10,934,503 |
| 2018-01-14 | $0.1020 | $0.1020 | $0.07369 | $0.08799 | $51,913.20 | $9,457,688 |
| 2018-01-15 | $0.08735 | $0.09546 | $0.08457 | $0.08593 | $17,260.20 | $9,250,104 |
| 2018-01-16 | $0.08604 | $0.09160 | $0.04881 | $0.05196 | $35,262.70 | $5,603,422 |
| 2018-01-17 | $0.05170 | $0.08214 | $0.05060 | $0.07360 | $12,727.20 | $7,950,914 |
| 2018-01-18 | $0.08101 | $0.09437 | $0.05730 | $0.08700 | $25,834.10 | $9,413,114 |
| 2018-01-19 | $0.08608 | $0.08934 | $0.05797 | $0.06876 | $16,967.20 | $7,452,426 |
| 2018-01-20 | $0.06951 | $0.08729 | $0.06570 | $0.07081 | $11,458.50 | $7,675,422 |
| 2018-01-21 | $0.07098 | $0.07684 | $0.05915 | $0.06111 | $10,674.20 | $6,623,432 |
| 2018-01-22 | $0.06194 | $0.06928 | $0.04629 | $0.06349 | $2,883.59 | $6,881,498 |
| 2018-01-23 | $0.06332 | $0.07041 | $0.04514 | $0.05252 | $12,531.20 | $5,728,884 |
| 2018-01-24 | $0.05249 | $0.05701 | $0.04661 | $0.05501 | $11,275.60 | $6,006,938 |
| 2018-01-25 | $0.05592 | $0.06292 | $0.04384 | $0.04864 | $7,916.09 | $5,323,658 |
| 2018-01-26 | $0.04851 | $0.05092 | $0.03828 | $0.04245 | $5,978.92 | $4,653,726 |
| 2018-01-27 | $0.04243 | $0.05304 | $0.04175 | $0.04839 | $380.12 | $5,304,425 |
| 2018-01-28 | $0.04864 | $0.05193 | $0.04359 | $0.05107 | $8,267.30 | $5,598,029 |
| 2018-01-29 | $0.05102 | $0.05168 | $0.04380 | $0.04433 | $12,953.60 | $4,859,196 |
| 2018-01-30 | $0.04434 | $0.04944 | $0.03776 | $0.03786 | $13,345.20 | $4,150,585 |
| 2018-01-31 | $0.03792 | $0.04302 | $0.03461 | $0.03784 | $1,999.17 | $4,147,954 |