FORCE FOR
Xếp hạng #?
18:08:04 20/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02699 | $0.02699 | $0.01908 | $0.02176 | $16,552.40 | $2,680,440 |
| 2018-05-02 | $0.02173 | $0.02361 | $0.01910 | $0.02330 | $6,440.21 | $2,870,366 |
| 2018-05-03 | $0.02330 | $0.02508 | $0.01911 | $0.02496 | $7,748.61 | $3,074,571 |
| 2018-05-04 | $0.02495 | $0.03245 | $0.02249 | $0.02593 | $14,177.20 | $3,194,437 |
| 2018-05-05 | $0.02395 | $0.02823 | $0.02293 | $0.02635 | $6,737.91 | $3,246,129 |
| 2018-05-06 | $0.02637 | $0.02649 | $0.01888 | $0.02278 | $18,121.80 | $2,806,614 |
| 2018-05-07 | $0.02280 | $0.03745 | $0.02053 | $0.02828 | $12,448.20 | $3,483,533 |
| 2018-05-08 | $0.02808 | $0.03688 | $0.02716 | $0.03286 | $18,278.70 | $4,047,978 |
| 2018-05-09 | $0.03282 | $0.03507 | $0.03061 | $0.03464 | $13,052.90 | $4,267,002 |
| 2018-05-10 | $0.03463 | $0.03512 | $0.02857 | $0.03128 | $9,537.77 | $3,853,420 |
| 2018-05-11 | $0.03132 | $0.03191 | $0.02744 | $0.02906 | $5,342.63 | $3,579,390 |
| 2018-05-12 | $0.02897 | $0.03209 | $0.02785 | $0.02788 | $5,098.82 | $3,434,343 |
| 2018-05-13 | $0.02787 | $0.03078 | $0.02664 | $0.02981 | $4,788.91 | $3,672,770 |
| 2018-05-14 | $0.02981 | $0.03353 | $0.02665 | $0.03285 | $16,758.40 | $4,046,352 |
| 2018-05-15 | $0.03279 | $0.03308 | $0.02453 | $0.02836 | $17,083.00 | $3,493,611 |
| 2018-05-16 | $0.02834 | $0.02866 | $0.02196 | $0.02816 | $13,830.80 | $3,469,625 |
| 2018-05-17 | $0.02818 | $0.02835 | $0.02474 | $0.02500 | $1,908.68 | $3,080,225 |
| 2018-05-18 | $0.02503 | $0.02674 | $0.02246 | $0.02629 | $3,253.56 | $3,238,281 |
| 2018-05-19 | $0.02628 | $0.02632 | $0.02248 | $0.02513 | $2,082.29 | $3,096,413 |
| 2018-05-20 | $0.02515 | $0.02575 | $0.02219 | $0.02313 | $6,138.97 | $2,849,103 |
| 2018-05-21 | $0.02316 | $0.02612 | $0.01867 | $0.02236 | $8,954.66 | $2,755,193 |
| 2018-05-22 | $0.02236 | $0.03022 | $0.02013 | $0.02679 | $12,656.30 | $3,300,395 |
| 2018-05-23 | $0.02676 | $0.02680 | $0.02070 | $0.02449 | $3,573.22 | $3,017,298 |
| 2018-05-24 | $0.02443 | $0.02466 | $0.01578 | $0.01955 | $6,415.83 | $2,407,938 |
| 2018-05-25 | $0.01958 | $0.02141 | $0.01776 | $0.01878 | $750.63 | $2,313,966 |
| 2018-05-26 | $0.01876 | $0.02222 | $0.01866 | $0.02052 | $2,448.38 | $2,528,383 |
| 2018-05-27 | $0.02053 | $0.02219 | $0.01959 | $0.02020 | $2,810.44 | $2,487,890 |
| 2018-05-28 | $0.02020 | $0.02134 | $0.01797 | $0.01923 | $2,178.20 | $2,368,528 |
| 2018-05-29 | $0.01922 | $0.02048 | $0.01871 | $0.01917 | $3,338.69 | $2,361,371 |
| 2018-05-30 | $0.01918 | $0.02081 | $0.01174 | $0.01941 | $9,303.33 | $2,391,639 |
| 2018-05-31 | $0.01941 | $0.01961 | $0.01379 | $0.01687 | $1,615.37 | $2,078,126 |