FORCE FOR
Xếp hạng #?
18:08:04 20/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02436 | $0.02470 | $0.01464 | $0.02078 | $5,678.08 | $2,504,238 |
| 2018-04-02 | $0.02088 | $0.02088 | $0.01459 | $0.01850 | $9,685.48 | $2,232,628 |
| 2018-04-03 | $0.01852 | $0.02225 | $0.01304 | $0.02166 | $19,840.30 | $2,617,133 |
| 2018-04-04 | $0.02165 | $0.02165 | $0.01430 | $0.01663 | $1,842.18 | $2,012,560 |
| 2018-04-05 | $0.01664 | $0.01675 | $0.01501 | $0.01662 | $1,286.98 | $2,013,410 |
| 2018-04-06 | $0.01667 | $0.01691 | $0.01441 | $0.01453 | $663.55 | $1,762,952 |
| 2018-04-07 | $0.01507 | $0.02158 | $0.01228 | $0.01991 | $4,743.06 | $2,417,865 |
| 2018-04-08 | $0.01992 | $0.02158 | $0.01490 | $0.01562 | $7,694.33 | $1,900,389 |
| 2018-04-09 | $0.01565 | $0.02159 | $0.01200 | $0.01641 | $11,575.20 | $1,998,898 |
| 2018-04-10 | $0.01643 | $0.01722 | $0.01256 | $0.01365 | $6,914.56 | $1,664,316 |
| 2018-04-11 | $0.01366 | $0.01694 | $0.01219 | $0.01288 | $1,884.38 | $1,573,025 |
| 2018-04-12 | $0.01285 | $0.01629 | $0.008595 | $0.01606 | $1,296.92 | $1,963,351 |
| 2018-04-13 | $0.01608 | $0.01744 | $0.01435 | $0.01613 | $4,756.78 | $1,974,511 |
| 2018-04-14 | $0.01613 | $0.01978 | $0.01579 | $0.01638 | $1,936.44 | $2,008,279 |
| 2018-04-15 | $0.01628 | $0.02229 | $0.01628 | $0.01938 | $3,423.25 | $2,379,340 |
| 2018-04-16 | $0.01941 | $0.02227 | $0.01633 | $0.01633 | $4,676.93 | $2,007,480 |
| 2018-04-17 | $0.01634 | $0.02157 | $0.01630 | $0.01964 | $2,283.62 | $2,417,427 |
| 2018-04-18 | $0.01966 | $0.02212 | $0.01710 | $0.02097 | $1,188.70 | $2,582,958 |
| 2018-04-19 | $0.02098 | $0.02117 | $0.01869 | $0.02110 | $1,481.19 | $2,599,157 |
| 2018-04-20 | $0.02111 | $0.02245 | $0.01927 | $0.02245 | $444.23 | $2,765,776 |
| 2018-04-21 | $0.02246 | $0.02293 | $0.01991 | $0.02053 | $3,260.68 | $2,528,938 |
| 2018-04-22 | $0.02053 | $0.02292 | $0.02024 | $0.02031 | $1,491.51 | $2,501,774 |
| 2018-04-23 | $0.02027 | $0.02231 | $0.01969 | $0.02111 | $4,670.39 | $2,600,402 |
| 2018-04-24 | $0.02113 | $0.02296 | $0.01970 | $0.02187 | $1,177.34 | $2,694,422 |
| 2018-04-25 | $0.02172 | $0.02409 | $0.01822 | $0.02196 | $10,683.30 | $2,705,362 |
| 2018-04-26 | $0.02214 | $0.02737 | $0.01889 | $0.02731 | $2,661.79 | $3,363,876 |
| 2018-04-27 | $0.02734 | $0.02767 | $0.02185 | $0.02185 | $3,726.56 | $2,691,343 |
| 2018-04-28 | $0.02177 | $0.02646 | $0.02106 | $0.02366 | $2,123.05 | $2,914,469 |
| 2018-04-29 | $0.02365 | $0.02580 | $0.02288 | $0.02466 | $2,709.96 | $3,037,896 |
| 2018-04-30 | $0.02568 | $0.02802 | $0.02407 | $0.02697 | $7,242.22 | $3,322,385 |