FORCE FOR
Xếp hạng #?
18:08:04 20/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01688 | $0.02358 | $0.01686 | $0.02353 | $3,655.28 | $2,898,393 |
| 2018-06-02 | $0.02352 | $0.02381 | $0.02057 | $0.02085 | $2,092.53 | $2,568,187 |
| 2018-06-03 | $0.02085 | $0.02398 | $0.02075 | $0.02348 | $3,454.04 | $2,892,664 |
| 2018-06-04 | $0.02237 | $0.02683 | $0.02009 | $0.02390 | $21,613.60 | $2,943,900 |
| 2018-06-05 | $0.02391 | $0.02445 | $0.01989 | $0.02069 | $9,609.28 | $2,548,895 |
| 2018-06-06 | $0.02068 | $0.02319 | $0.02034 | $0.02264 | $1,469.30 | $2,789,478 |
| 2018-06-07 | $0.02266 | $0.02278 | $0.02114 | $0.02262 | $1,622.46 | $2,786,250 |
| 2018-06-08 | $0.02263 | $0.02271 | $0.01974 | $0.01974 | $4,333.77 | $2,431,554 |
| 2018-06-09 | $0.01973 | $0.02233 | $0.01702 | $0.01702 | $18,514.70 | $2,096,494 |
| 2018-06-10 | $0.01704 | $0.01787 | $0.01514 | $0.01787 | $969.67 | $2,201,504 |
| 2018-06-11 | $0.01790 | $0.01801 | $0.01375 | $0.01707 | $1,918.04 | $2,102,383 |
| 2018-06-12 | $0.01706 | $0.01706 | $0.01228 | $0.01403 | $5,332.86 | $1,728,567 |
| 2018-06-13 | $0.01453 | $0.01777 | $0.01337 | $0.01440 | $4,288.14 | $1,774,456 |
| 2018-06-14 | $0.01440 | $0.01660 | $0.01437 | $0.01484 | $2,265.15 | $1,828,759 |
| 2018-06-15 | $0.01482 | $0.01731 | $0.01430 | $0.01537 | $4,298.96 | $1,893,349 |
| 2018-06-16 | $0.01531 | $0.01690 | $0.01512 | $0.01557 | $1,130.06 | $1,917,520 |
| 2018-06-17 | $0.01561 | $0.01676 | $0.01391 | $0.01395 | $587.58 | $1,718,958 |
| 2018-06-18 | $0.01391 | $0.01661 | $0.01380 | $0.01661 | $2,021.65 | $2,046,256 |
| 2018-06-19 | $0.01660 | $0.01727 | $0.01475 | $0.01553 | $2,704.63 | $1,912,801 |
| 2018-06-20 | $0.01554 | $0.01555 | $0.01449 | $0.01485 | $416.81 | $1,829,437 |
| 2018-06-21 | $0.01485 | $0.01599 | $0.01482 | $0.01598 | $1,354.54 | $1,968,990 |
| 2018-06-22 | $0.01597 | $0.01599 | $0.01308 | $0.01349 | $227.90 | $1,662,338 |
| 2018-06-23 | $0.01350 | $0.01384 | $0.01316 | $0.01369 | $742.44 | $1,685,905 |
| 2018-06-24 | $0.01368 | $0.01371 | $0.009591 | $0.01183 | $1,836.32 | $1,457,617 |
| 2018-06-25 | $0.01181 | $0.01204 | $0.01067 | $0.01093 | $413.43 | $1,347,014 |
| 2018-06-26 | $0.01093 | $0.01359 | $0.01002 | $0.01285 | $1,152.44 | $1,583,039 |
| 2018-06-27 | $0.01285 | $0.01295 | $0.009942 | $0.01153 | $2,440.41 | $1,420,117 |
| 2018-06-28 | $0.01153 | $0.01157 | $0.009970 | $0.01102 | $238.47 | $1,358,077 |
| 2018-06-29 | $0.01103 | $0.01211 | $0.009565 | $0.01173 | $647.11 | $1,444,496 |
| 2018-06-30 | $0.01174 | $0.01224 | $0.01013 | $0.01137 | $1,230.95 | $1,400,320 |