FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003458 | $0.003542 | $0.003458 | $0.003479 | $133.67 | $488,860 |
| 2018-11-02 | $0.003479 | $0.003985 | $0.003289 | $0.003889 | $160.57 | $546,535 |
| 2018-11-03 | $0.003889 | $0.003889 | $0.003316 | $0.003889 | $353.42 | $546,535 |
| 2018-11-04 | $0.003889 | $0.003926 | $0.003357 | $0.003926 | $40.03 | $551,612 |
| 2018-11-05 | $0.003926 | $0.003926 | $0.003525 | $0.003529 | $514.82 | $495,935 |
| 2018-11-06 | $0.003544 | $0.003888 | $0.003213 | $0.003888 | $539.92 | $499,561 |
| 2018-11-07 | $0.003888 | $0.004054 | $0.003549 | $0.004052 | $115.25 | $569,400 |
| 2018-11-08 | $0.004049 | $0.004078 | $0.003612 | $0.004053 | $173.18 | $569,445 |
| 2018-11-09 | $0.004053 | $0.004072 | $0.003311 | $0.003319 | $100.01 | $466,411 |
| 2018-11-10 | $0.003319 | $0.004048 | $0.003189 | $0.003662 | $1,767.68 | $514,533 |
| 2018-11-11 | $0.003659 | $0.003718 | $0.003180 | $0.003260 | $281.85 | $458,070 |
| 2018-11-12 | $0.003280 | $0.003475 | $0.002985 | $0.003198 | $578.35 | $449,420 |
| 2018-11-13 | $0.003184 | $0.003374 | $0.001902 | $0.003183 | $6,518.88 | $447,270 |
| 2018-11-14 | $0.003428 | $0.003529 | $0.002643 | $0.002679 | $1,960.27 | $376,447 |
| 2018-11-15 | $0.002693 | $0.002959 | $0.002454 | $0.002594 | $1,241.35 | $364,564 |
| 2018-11-16 | $0.002594 | $0.002860 | $0.002524 | $0.002560 | $141.33 | $359,685 |
| 2018-11-17 | $0.002565 | $0.002897 | $0.001934 | $0.002495 | $1,783.57 | $350,529 |
| 2018-11-18 | $0.002503 | $0.002859 | $0.001999 | $0.002471 | $1,303.80 | $347,258 |
| 2018-11-19 | $0.002472 | $0.002596 | $0.001869 | $0.001889 | $66.44 | $265,434 |
| 2018-11-20 | $0.001878 | $0.001982 | $0.001517 | $0.001598 | $839.22 | $224,608 |
| 2018-11-21 | $0.001600 | $0.002121 | $0.001541 | $0.002121 | $185.45 | $297,987 |
| 2018-11-22 | $0.002113 | $0.002131 | $0.001521 | $0.001525 | $111.20 | $214,334 |
| 2018-11-23 | $0.001518 | $0.002164 | $0.001466 | $0.001951 | $597.61 | $274,158 |
| 2018-11-24 | $0.001950 | $0.001987 | $0.001361 | $0.001430 | $290.55 | $200,990 |
| 2018-11-25 | $0.001431 | $0.001437 | $0.0009327 | $0.0009989 | $633.95 | $140,365 |
| 2018-11-26 | $0.001001 | $0.001392 | $0.0008286 | $0.001093 | $743.14 | $153,607 |
| 2018-11-27 | $0.001092 | $0.001427 | $0.0009275 | $0.001413 | $531.68 | $198,579 |
| 2018-11-28 | $0.001415 | $0.001550 | $0.001047 | $0.001190 | $63.44 | $167,251 |
| 2018-11-29 | $0.001195 | $0.002132 | $0.001158 | $0.001711 | $1,196.96 | $240,466 |
| 2018-11-30 | $0.001715 | $0.001778 | $0.001550 | $0.001685 | $144.98 | $236,792 |