FORCE FOR
Xếp hạng #?
18:08:04 20/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.007727 | $0.009117 | $0.007506 | $0.009094 | $358.21 | $1,252,117 |
| 2018-08-02 | $0.009099 | $0.01093 | $0.007701 | $0.009967 | $1,097.13 | $1,373,372 |
| 2018-08-03 | $0.009966 | $0.009966 | $0.007886 | $0.008746 | $1,866.75 | $1,206,051 |
| 2018-08-04 | $0.008759 | $0.008831 | $0.006340 | $0.006773 | $35.64 | $934,654 |
| 2018-08-05 | $0.006776 | $0.008031 | $0.005916 | $0.007089 | $385.31 | $978,927 |
| 2018-08-06 | $0.007098 | $0.007896 | $0.005838 | $0.007470 | $269.50 | $1,032,315 |
| 2018-08-07 | $0.007468 | $0.007688 | $0.006096 | $0.006096 | $335.51 | $843,015 |
| 2018-08-08 | $0.006103 | $0.006848 | $0.005739 | $0.006484 | $174.57 | $897,042 |
| 2018-08-09 | $0.006499 | $0.006620 | $0.003572 | $0.006219 | $1,083.16 | $860,360 |
| 2018-08-10 | $0.006212 | $0.006241 | $0.004832 | $0.004931 | $585.64 | $683,302 |
| 2018-08-11 | $0.004926 | $0.006255 | $0.004082 | $0.005772 | $1,259.74 | $800,397 |
| 2018-08-12 | $0.005755 | $0.005904 | $0.004925 | $0.004934 | $179.08 | $684,627 |
| 2018-08-13 | $0.004932 | $0.005774 | $0.004922 | $0.005643 | $396.76 | $783,530 |
| 2018-08-14 | $0.005638 | $0.005638 | $0.003557 | $0.004308 | $4,434.94 | $598,594 |
| 2018-08-15 | $0.004305 | $0.006593 | $0.004248 | $0.004664 | $2,296.06 | $648,474 |
| 2018-08-16 | $0.004657 | $0.005833 | $0.004628 | $0.005612 | $136.12 | $780,844 |
| 2018-08-17 | $0.005613 | $0.006433 | $0.004595 | $0.004668 | $702.55 | $649,974 |
| 2018-08-18 | $0.004679 | $0.005818 | $0.004572 | $0.004737 | $1,069.20 | $660,002 |
| 2018-08-19 | $0.004739 | $0.005780 | $0.003230 | $0.005761 | $4,667.77 | $803,146 |
| 2018-08-20 | $0.005751 | $0.005859 | $0.004476 | $0.004637 | $9.73 | $646,928 |
| 2018-08-21 | $0.004630 | $0.005460 | $0.003873 | $0.005446 | $189.49 | $760,380 |
| 2018-08-22 | $0.005448 | $0.005727 | $0.004468 | $0.004520 | $16.57 | $631,447 |
| 2018-08-23 | $0.004518 | $0.004667 | $0.004499 | $0.004653 | $106.02 | $650,428 |
| 2018-08-24 | $0.004656 | $0.006562 | $0.004622 | $0.005638 | $2,697.27 | $788,761 |
| 2018-08-25 | $0.005628 | $0.007016 | $0.005604 | $0.006992 | $1,380.42 | $978,780 |
| 2018-08-26 | $0.007007 | $0.007023 | $0.006383 | $0.006520 | $273.06 | $913,360 |
| 2018-08-27 | $0.006517 | $0.007102 | $0.006236 | $0.007102 | $470.28 | $995,509 |
| 2018-08-28 | $0.007088 | $0.007106 | $0.005429 | $0.005456 | $1,122.29 | $765,258 |
| 2018-08-29 | $0.005460 | $0.006342 | $0.004221 | $0.004224 | $5,024.18 | $592,967 |
| 2018-08-30 | $0.004227 | $0.004654 | $0.004162 | $0.004472 | $371.94 | $628,125 |
| 2018-08-31 | $0.004476 | $0.005517 | $0.004028 | $0.005505 | $1,730.46 | $773,542 |