FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001690 | $0.001786 | $0.001202 | $0.001384 | $233.69 | $194,503 |
| 2018-12-02 | $0.001383 | $0.002329 | $0.001359 | $0.001366 | $66.19 | $191,971 |
| 2018-12-03 | $0.001374 | $0.001903 | $0.001293 | $0.001318 | $838.21 | $185,227 |
| 2018-12-04 | $0.001317 | $0.001870 | $0.001307 | $0.001463 | $993.11 | $205,552 |
| 2018-12-05 | $0.001463 | $0.001708 | $0.001240 | $0.001687 | $133.24 | $237,081 |
| 2018-12-06 | $0.001687 | $0.001705 | $0.0004122 | $0.001266 | $2,026.93 | $177,895 |
| 2018-12-07 | $0.001264 | $0.001264 | $0.0007101 | $0.001060 | $97.52 | $148,969 |
| 2018-12-08 | $0.001059 | $0.001079 | $0.0008099 | $0.0008701 | $412.29 | $122,260 |
| 2018-12-09 | $0.0008676 | $0.0009224 | $0.0007446 | $0.0009042 | $577.54 | $127,057 |
| 2018-12-10 | $0.0009028 | $0.001196 | $0.0007696 | $0.0009108 | $771.56 | $127,984 |
| 2018-12-11 | $0.0009098 | $0.001153 | $0.0008475 | $0.0008561 | $129.98 | $120,303 |
| 2018-12-12 | $0.0008550 | $0.001202 | $0.0008528 | $0.0009071 | $1,010.10 | $127,458 |
| 2018-12-13 | $0.0009075 | $0.001257 | $0.0008841 | $0.0009268 | $169.12 | $130,237 |
| 2018-12-14 | $0.0009263 | $0.001327 | $0.0009148 | $0.001167 | $466.38 | $163,928 |
| 2018-12-15 | $0.001167 | $0.001204 | $0.0009261 | $0.001197 | $40.67 | $168,199 |
| 2018-12-16 | $0.001197 | $0.001220 | $0.0009770 | $0.001202 | $381.60 | $168,895 |
| 2018-12-17 | $0.001204 | $0.001439 | $0.001141 | $0.001384 | $615.81 | $194,539 |
| 2018-12-18 | $0.001385 | $0.001607 | $0.001152 | $0.001556 | $328.22 | $218,586 |
| 2018-12-19 | $0.001560 | $0.001992 | $0.001346 | $0.001464 | $943.91 | $205,656 |
| 2018-12-20 | $0.001460 | $0.002030 | $0.001456 | $0.001989 | $45.01 | $279,498 |
| 2018-12-21 | $0.001983 | $0.002023 | $0.001463 | $0.001909 | $128.94 | $268,235 |
| 2018-12-22 | $0.001911 | $0.001971 | $0.001238 | $0.001968 | $39.46 | $276,501 |
| 2018-12-23 | $0.001972 | $0.002003 | $0.001595 | $0.001919 | $9.13 | $269,669 |
| 2018-12-24 | $0.001920 | $0.002089 | $0.001920 | $0.001997 | $27.08 | $280,627 |
| 2018-12-25 | $0.002001 | $0.002001 | $0.001367 | $0.001872 | $58.47 | $263,060 |
| 2018-12-26 | $0.001872 | $0.001909 | $0.001514 | $0.001544 | $1.51 | $216,926 |
| 2018-12-27 | $0.001543 | $0.001867 | $0.001359 | $0.001459 | $46.46 | $204,959 |
| 2018-12-28 | $0.001460 | $0.002011 | $0.001320 | $0.002006 | $483.69 | $281,937 |
| 2018-12-29 | $0.002010 | $0.002020 | $0.001371 | $0.001375 | $262.19 | $193,263 |
| 2018-12-30 | $0.001377 | $0.001875 | $0.001159 | $0.001622 | $134.29 | $227,979 |
| 2018-12-31 | $0.001624 | $0.001711 | $0.001084 | $0.001086 | $118.23 | $152,601 |