FORCE FOR
Xếp hạng #?
18:08:04 20/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01137 | $0.01584 | $0.01074 | $0.01417 | $7,921.66 | $1,745,481 |
| 2018-07-02 | $0.01417 | $0.01713 | $0.01020 | $0.01586 | $5,826.06 | $1,953,701 |
| 2018-07-03 | $0.01578 | $0.01587 | $0.01116 | $0.01171 | $1,425.43 | $1,441,971 |
| 2018-07-04 | $0.01170 | $0.01447 | $0.01140 | $0.01446 | $1,349.85 | $1,781,490 |
| 2018-07-05 | $0.01449 | $0.01461 | $0.01249 | $0.01358 | $1,829.29 | $1,673,438 |
| 2018-07-06 | $0.01358 | $0.01562 | $0.01266 | $0.01323 | $1,477.31 | $1,629,902 |
| 2018-07-07 | $0.01321 | $0.01549 | $0.01315 | $0.01360 | $717.45 | $1,675,434 |
| 2018-07-08 | $0.01358 | $0.01418 | $0.01299 | $0.01301 | $1,034.75 | $1,603,317 |
| 2018-07-09 | $0.01301 | $0.01473 | $0.01208 | $0.01213 | $1,273.85 | $1,494,648 |
| 2018-07-10 | $0.01212 | $0.01432 | $0.01030 | $0.01245 | $522.57 | $1,533,282 |
| 2018-07-11 | $0.01245 | $0.01259 | $0.01057 | $0.01061 | $2,122.57 | $1,307,001 |
| 2018-07-12 | $0.01061 | $0.01536 | $0.01037 | $0.01536 | $245.05 | $1,891,686 |
| 2018-07-13 | $0.01537 | $0.01611 | $0.006486 | $0.006553 | $5,416.49 | $807,249 |
| 2018-07-14 | $0.006535 | $0.01177 | $0.006517 | $0.008210 | $441.62 | $1,011,396 |
| 2018-07-15 | $0.008208 | $0.01001 | $0.008181 | $0.009967 | $528.20 | $1,227,815 |
| 2018-07-16 | $0.009978 | $0.01176 | $0.008921 | $0.009585 | $703.30 | $1,180,757 |
| 2018-07-17 | $0.009561 | $0.01429 | $0.009213 | $0.01282 | $2,521.13 | $1,579,799 |
| 2018-07-18 | $0.01282 | $0.01423 | $0.01260 | $0.01263 | $568.56 | $1,555,567 |
| 2018-07-19 | $0.01262 | $0.01399 | $0.01251 | $0.01389 | $118.95 | $1,710,888 |
| 2018-07-20 | $0.01390 | $0.01390 | $0.01111 | $0.01305 | $1,552.88 | $1,607,690 |
| 2018-07-21 | $0.01305 | $0.01331 | $0.01071 | $0.01081 | $54.70 | $1,331,849 |
| 2018-07-22 | $0.01081 | $0.01253 | $0.01077 | $0.01081 | $853.71 | $1,464,113 |
| 2018-07-23 | $0.01080 | $0.01204 | $0.01080 | $0.01194 | $334.85 | $1,617,637 |
| 2018-07-24 | $0.01196 | $0.01265 | $0.009897 | $0.01265 | $6,050.38 | $1,713,272 |
| 2018-07-25 | $0.01242 | $0.01270 | $0.007684 | $0.007684 | $1,820.19 | $1,040,715 |
| 2018-07-26 | $0.007681 | $0.01194 | $0.007681 | $0.009747 | $1,470.26 | $1,320,193 |
| 2018-07-27 | $0.009742 | $0.01163 | $0.008968 | $0.01150 | $1,212.42 | $1,557,297 |
| 2018-07-28 | $0.01152 | $0.01157 | $0.009323 | $0.009496 | $6,172.43 | $1,286,125 |
| 2018-07-29 | $0.009534 | $0.01093 | $0.008267 | $0.008297 | $930.23 | $1,123,715 |
| 2018-07-30 | $0.008302 | $0.01084 | $0.007846 | $0.01049 | $1,667.50 | $1,441,454 |
| 2018-07-31 | $0.01047 | $0.01047 | $0.007621 | $0.007720 | $230.64 | $1,062,067 |