FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002970 | $0.003767 | $0.002679 | $0.003758 | $234.74 | $528,069 |
| 2018-10-02 | $0.003747 | $0.003767 | $0.002998 | $0.003587 | $179.41 | $504,067 |
| 2018-10-03 | $0.003589 | $0.004545 | $0.003589 | $0.003960 | $384.85 | $556,381 |
| 2018-10-04 | $0.003964 | $0.004265 | $0.002944 | $0.004126 | $334.33 | $579,791 |
| 2018-10-05 | $0.004137 | $0.004152 | $0.002747 | $0.002775 | $153.48 | $389,905 |
| 2018-10-06 | $0.002781 | $0.003766 | $0.002771 | $0.003606 | $668.59 | $506,726 |
| 2018-10-07 | $0.003620 | $0.003625 | $0.002611 | $0.002623 | $1,133.94 | $368,524 |
| 2018-10-08 | $0.002635 | $0.003341 | $0.002586 | $0.002717 | $87.28 | $381,778 |
| 2018-10-09 | $0.002726 | $0.003306 | $0.002712 | $0.002786 | $56.30 | $391,450 |
| 2018-10-10 | $0.002775 | $0.003232 | $0.002628 | $0.002637 | $102.20 | $370,582 |
| 2018-10-11 | $0.002628 | $0.003139 | $0.002503 | $0.002734 | $164.57 | $384,156 |
| 2018-10-12 | $0.002730 | $0.004527 | $0.002725 | $0.004429 | $1,802.08 | $622,332 |
| 2018-10-13 | $0.004429 | $0.004697 | $0.003177 | $0.004672 | $1,481.47 | $656,540 |
| 2018-10-14 | $0.004674 | $0.004862 | $0.003938 | $0.004508 | $74.86 | $633,401 |
| 2018-10-15 | $0.004513 | $0.005097 | $0.003577 | $0.004026 | $359.70 | $565,707 |
| 2018-10-16 | $0.004022 | $0.004080 | $0.003615 | $0.004009 | $11.68 | $563,386 |
| 2018-10-17 | $0.004023 | $0.004033 | $0.003641 | $0.003653 | $52.71 | $513,317 |
| 2018-10-18 | $0.003667 | $0.004324 | $0.003536 | $0.003563 | $149.52 | $500,609 |
| 2018-10-19 | $0.003562 | $0.004139 | $0.003534 | $0.003537 | $177.70 | $496,968 |
| 2018-10-20 | $0.003537 | $0.004008 | $0.003467 | $0.003494 | $2,687.92 | $490,988 |
| 2018-10-21 | $0.003495 | $0.003932 | $0.003478 | $0.003502 | $653.35 | $492,077 |
| 2018-10-22 | $0.003500 | $0.003764 | $0.002575 | $0.003033 | $1,758.64 | $426,151 |
| 2018-10-23 | $0.003032 | $0.003109 | $0.002567 | $0.002782 | $1,883.57 | $390,853 |
| 2018-10-24 | $0.002769 | $0.003436 | $0.002715 | $0.002850 | $1,585.58 | $400,497 |
| 2018-10-25 | $0.002851 | $0.003562 | $0.002639 | $0.002835 | $517.73 | $398,424 |
| 2018-10-26 | $0.002831 | $0.003881 | $0.002830 | $0.003881 | $365.34 | $545,282 |
| 2018-10-27 | $0.003866 | $0.003889 | $0.002956 | $0.003026 | $158.62 | $425,145 |
| 2018-10-28 | $0.003042 | $0.003765 | $0.003024 | $0.003760 | $25.64 | $528,345 |
| 2018-10-29 | $0.003741 | $0.003758 | $0.003086 | $0.003158 | $473.19 | $443,734 |
| 2018-10-30 | $0.003158 | $0.004682 | $0.003144 | $0.004344 | $1,640.97 | $610,427 |
| 2018-10-31 | $0.004358 | $0.004364 | $0.003458 | $0.003458 | $827.12 | $485,904 |