FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02833 | $0.03973 | $0.02829 | $0.03936 | $3,856.80 | $4,549,991 |
| 2018-03-02 | $0.03926 | $0.03986 | $0.01945 | $0.02692 | $2,407.05 | $3,115,795 |
| 2018-03-03 | $0.02688 | $0.03312 | $0.02174 | $0.03041 | $3,269.55 | $3,525,213 |
| 2018-03-04 | $0.03036 | $0.03038 | $0.01708 | $0.02495 | $1,750.83 | $2,895,129 |
| 2018-03-05 | $0.02493 | $0.02934 | $0.01828 | $0.02568 | $10,396.00 | $2,979,417 |
| 2018-03-06 | $0.02561 | $0.02561 | $0.01787 | $0.02395 | $6,585.92 | $2,778,548 |
| 2018-03-07 | $0.02391 | $0.02428 | $0.01827 | $0.01987 | $507.82 | $2,305,298 |
| 2018-03-08 | $0.01984 | $0.02009 | $0.01757 | $0.01915 | $389.28 | $2,234,990 |
| 2018-03-09 | $0.01903 | $0.02152 | $0.01599 | $0.01950 | $2,775.86 | $2,279,178 |
| 2018-03-10 | $0.01951 | $0.02645 | $0.01758 | $0.02632 | $8,612.67 | $3,080,491 |
| 2018-03-11 | $0.02622 | $0.02952 | $0.02183 | $0.02934 | $4,287.08 | $3,438,690 |
| 2018-03-12 | $0.02924 | $0.02977 | $0.02141 | $0.02627 | $835.25 | $3,083,311 |
| 2018-03-13 | $0.02612 | $0.02990 | $0.02296 | $0.02803 | $3,767.91 | $3,295,430 |
| 2018-03-14 | $0.02804 | $0.02963 | $0.01942 | $0.01995 | $1,115.82 | $2,348,532 |
| 2018-03-15 | $0.01994 | $0.02404 | $0.01484 | $0.02216 | $2,278.47 | $2,611,970 |
| 2018-03-16 | $0.02215 | $0.02228 | $0.01648 | $0.01865 | $2,002.85 | $2,201,669 |
| 2018-03-17 | $0.01868 | $0.02173 | $0.009823 | $0.01963 | $2,002.17 | $2,319,911 |
| 2018-03-18 | $0.01958 | $0.01958 | $0.01726 | $0.01837 | $1,176.76 | $2,173,833 |
| 2018-03-19 | $0.01821 | $0.02042 | $0.01681 | $0.01783 | $510.20 | $2,113,228 |
| 2018-03-20 | $0.01803 | $0.02046 | $0.01703 | $0.02018 | $10,799.10 | $2,394,998 |
| 2018-03-21 | $0.02022 | $0.02039 | $0.01767 | $0.01873 | $939.99 | $2,226,421 |
| 2018-03-22 | $0.01870 | $0.03029 | $0.01531 | $0.02429 | $2,100.61 | $2,890,207 |
| 2018-03-23 | $0.02429 | $0.02574 | $0.01898 | $0.02209 | $1,178.73 | $2,632,722 |
| 2018-03-24 | $0.02241 | $0.02598 | $0.01585 | $0.02112 | $2,494.91 | $2,520,563 |
| 2018-03-25 | $0.02083 | $0.02340 | $0.01838 | $0.02166 | $801.32 | $2,588,016 |
| 2018-03-26 | $0.02164 | $0.02221 | $0.01668 | $0.02209 | $2,699.44 | $2,642,852 |
| 2018-03-27 | $0.02206 | $0.02247 | $0.01692 | $0.01947 | $1,733.13 | $2,332,683 |
| 2018-03-28 | $0.01947 | $0.02284 | $0.01822 | $0.02269 | $2,824.82 | $2,721,316 |
| 2018-03-29 | $0.02271 | $0.02275 | $0.01796 | $0.01804 | $1,049.33 | $2,166,654 |
| 2018-03-30 | $0.01799 | $0.02389 | $0.01677 | $0.02224 | $1,983.13 | $2,674,368 |
| 2018-03-31 | $0.02224 | $0.02492 | $0.01940 | $0.02436 | $8,897.83 | $2,931,713 |