FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03793 | $0.04142 | $0.02951 | $0.03394 | $5,577.81 | $3,756,791 |
| 2018-02-02 | $0.03387 | $0.03980 | $0.02694 | $0.03868 | $1,815.19 | $4,288,050 |
| 2018-02-03 | $0.03882 | $0.03882 | $0.03175 | $0.03502 | $4,520.88 | $3,882,378 |
| 2018-02-04 | $0.03504 | $0.04617 | $0.03130 | $0.04583 | $7,351.50 | $5,079,840 |
| 2018-02-05 | $0.04524 | $0.04624 | $0.02522 | $0.02552 | $1,327.03 | $2,828,775 |
| 2018-02-06 | $0.02572 | $0.03992 | $0.02302 | $0.03105 | $8,351.96 | $3,441,522 |
| 2018-02-07 | $0.03074 | $0.03817 | $0.02991 | $0.03086 | $1,479.18 | $3,421,160 |
| 2018-02-08 | $0.03074 | $0.03975 | $0.03064 | $0.03120 | $20,315.50 | $3,490,655 |
| 2018-02-09 | $0.03129 | $0.03391 | $0.02869 | $0.03297 | $4,249.13 | $3,689,424 |
| 2018-02-10 | $0.03300 | $0.03756 | $0.02460 | $0.03465 | $8,785.54 | $3,877,384 |
| 2018-02-11 | $0.03462 | $0.03462 | $0.01929 | $0.03076 | $2,450.31 | $3,441,623 |
| 2018-02-12 | $0.03095 | $0.03669 | $0.02110 | $0.02988 | $4,571.09 | $3,342,954 |
| 2018-02-13 | $0.02993 | $0.03540 | $0.02107 | $0.03417 | $14,591.80 | $3,856,891 |
| 2018-02-14 | $0.03407 | $0.04147 | $0.02800 | $0.03745 | $4,930.88 | $4,233,624 |
| 2018-02-15 | $0.03748 | $0.04191 | $0.02600 | $0.03738 | $2,933.99 | $4,231,254 |
| 2018-02-16 | $0.02165 | $0.04026 | $0.02155 | $0.03266 | $26,674.60 | $3,702,954 |
| 2018-02-17 | $0.03267 | $0.03944 | $0.02505 | $0.03920 | $5,702.98 | $4,452,394 |
| 2018-02-18 | $0.03932 | $0.04054 | $0.02798 | $0.03430 | $2,501.26 | $3,901,309 |
| 2018-02-19 | $0.03415 | $0.04051 | $0.02987 | $0.03728 | $909.08 | $4,239,567 |
| 2018-02-20 | $0.03731 | $0.03839 | $0.02925 | $0.03475 | $7,482.85 | $3,920,630 |
| 2018-02-21 | $0.03471 | $0.03963 | $0.02711 | $0.03564 | $6,406.53 | $4,095,898 |
| 2018-02-22 | $0.03560 | $0.04276 | $0.02941 | $0.03474 | $30,441.10 | $3,966,767 |
| 2018-02-23 | $0.03470 | $0.04118 | $0.02893 | $0.03235 | $7,579.93 | $3,699,675 |
| 2018-02-24 | $0.03231 | $0.03907 | $0.03075 | $0.03188 | $4,153.66 | $3,651,408 |
| 2018-02-25 | $0.03188 | $0.03648 | $0.02866 | $0.03244 | $20,431.00 | $3,735,389 |
| 2018-02-26 | $0.03249 | $0.04298 | $0.03180 | $0.03438 | $8,094.08 | $3,957,519 |
| 2018-02-27 | $0.03447 | $0.03871 | $0.03000 | $0.03425 | $2,627.24 | $3,948,344 |
| 2018-02-28 | $0.03421 | $0.03960 | $0.02823 | $0.02829 | $170.88 | $3,266,239 |