FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005498 | $0.005651 | $0.002874 | $0.005597 | $9,075.52 | $786,503 |
| 2018-09-02 | $0.005600 | $0.005757 | $0.004192 | $0.004587 | $377.62 | $644,548 |
| 2018-09-03 | $0.004586 | $0.004830 | $0.003655 | $0.004053 | $3,894.84 | $569,498 |
| 2018-09-04 | $0.004053 | $0.004856 | $0.003438 | $0.003454 | $2,252.69 | $485,364 |
| 2018-09-05 | $0.003457 | $0.004182 | $0.003174 | $0.003952 | $2,309.52 | $555,374 |
| 2018-09-06 | $0.003959 | $0.003959 | $0.003213 | $0.003254 | $180.12 | $457,307 |
| 2018-09-07 | $0.003251 | $0.003265 | $0.002709 | $0.002709 | $1,112.93 | $380,612 |
| 2018-09-08 | $0.002712 | $0.003219 | $0.001842 | $0.001852 | $1,586.62 | $260,167 |
| 2018-09-09 | $0.001851 | $0.003083 | $0.001622 | $0.001629 | $71.35 | $228,843 |
| 2018-09-10 | $0.001626 | $0.002599 | $0.001626 | $0.002580 | $210.50 | $362,535 |
| 2018-09-11 | $0.002584 | $0.002655 | $0.002182 | $0.002644 | $618.51 | $371,522 |
| 2018-09-12 | $0.002644 | $0.003221 | $0.002208 | $0.003217 | $16.72 | $452,018 |
| 2018-09-13 | $0.003220 | $0.003263 | $0.001622 | $0.001624 | $671.24 | $228,246 |
| 2018-09-14 | $0.001623 | $0.002387 | $0.001616 | $0.001821 | $1,600.03 | $255,914 |
| 2018-09-15 | $0.001819 | $0.002554 | $0.001815 | $0.002152 | $1,061.45 | $302,451 |
| 2018-09-16 | $0.002158 | $0.003910 | $0.002120 | $0.003898 | $842.21 | $547,682 |
| 2018-09-17 | $0.003907 | $0.003925 | $0.002516 | $0.003697 | $364.99 | $519,463 |
| 2018-09-18 | $0.003697 | $0.003697 | $0.002695 | $0.002730 | $35.18 | $383,616 |
| 2018-09-19 | $0.002732 | $0.004609 | $0.002716 | $0.004131 | $351.94 | $580,424 |
| 2018-09-20 | $0.004132 | $0.004208 | $0.003490 | $0.003899 | $477.03 | $547,810 |
| 2018-09-21 | $0.003900 | $0.004637 | $0.003456 | $0.003775 | $378.17 | $530,447 |
| 2018-09-22 | $0.003778 | $0.005349 | $0.003760 | $0.005025 | $738.47 | $706,072 |
| 2018-09-23 | $0.005027 | $0.005835 | $0.004246 | $0.005670 | $1,795.21 | $796,745 |
| 2018-09-24 | $0.005672 | $0.005689 | $0.004417 | $0.004595 | $96.56 | $645,633 |
| 2018-09-25 | $0.004590 | $0.004592 | $0.004141 | $0.004177 | $428.25 | $586,955 |
| 2018-09-26 | $0.004170 | $0.004178 | $0.003286 | $0.003298 | $848.86 | $463,357 |
| 2018-09-27 | $0.003302 | $0.004097 | $0.002726 | $0.004072 | $1,811.46 | $572,234 |
| 2018-09-28 | $0.004073 | $0.004142 | $0.003738 | $0.003781 | $0.1578 | $531,331 |
| 2018-09-29 | $0.003779 | $0.003779 | $0.002609 | $0.002640 | $216.70 | $370,971 |
| 2018-09-30 | $0.002639 | $0.003976 | $0.002624 | $0.002979 | $74.66 | $418,563 |