FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001088 | $0.001158 | $0.001080 | $0.001156 | $0.1041 | $162,447 |
| 2019-01-02 | $0.001159 | $0.001283 | $0.001145 | $0.001180 | $52.54 | $165,781 |
| 2019-01-03 | $0.001181 | $0.001288 | $0.001163 | $0.001266 | $1.26 | $177,843 |
| 2019-01-04 | $0.001267 | $0.001741 | $0.001254 | $0.001736 | $156.31 | $243,909 |
| 2019-01-05 | $0.001731 | $0.001750 | $0.001234 | $0.001688 | $126.97 | $237,155 |
| 2019-01-06 | $0.001688 | $0.001721 | $0.001508 | $0.001509 | $164.07 | $212,010 |
| 2019-01-07 | $0.001509 | $0.001919 | $0.001501 | $0.001890 | $57.06 | $265,590 |
| 2019-01-08 | $0.001893 | $0.002296 | $0.001545 | $0.002255 | $507.59 | $316,875 |
| 2019-01-09 | $0.002259 | $0.002278 | $0.001813 | $0.001815 | $101.87 | $254,967 |
| 2019-01-10 | $0.001816 | $0.002035 | $0.001355 | $0.001358 | $99.29 | $190,791 |
| 2019-01-11 | $0.001358 | $0.001775 | $0.001324 | $0.001582 | $108.15 | $222,342 |
| 2019-01-12 | $0.001581 | $0.001587 | $0.001130 | $0.001170 | $697.80 | $164,404 |
| 2019-01-13 | $0.001169 | $0.001357 | $0.001130 | $0.001135 | $56.63 | $159,425 |
| 2019-01-14 | $0.001135 | $0.001366 | $0.001108 | $0.001146 | $106.81 | $161,075 |
| 2019-01-15 | $0.001146 | $0.001443 | $0.001121 | $0.001125 | $3.17 | $158,142 |
| 2019-01-16 | $0.001123 | $0.001438 | $0.001122 | $0.001424 | $0.1506 | $200,063 |
| 2019-01-17 | $0.001424 | $0.001547 | $0.001305 | $0.001544 | $16.06 | $216,982 |
| 2019-01-18 | $0.001544 | $0.001575 | $0.001346 | $0.001571 | $17.23 | $220,819 |
| 2019-01-19 | $0.001572 | $0.002547 | $0.001350 | $0.001677 | $1,189.67 | $235,683 |
| 2019-01-20 | $0.001676 | $0.002429 | $0.001253 | $0.001295 | $215.59 | $181,910 |
| 2019-01-21 | $0.001296 | $0.002046 | $0.001170 | $0.001179 | $235.76 | $165,687 |
| 2019-01-22 | $0.001180 | $0.001282 | $0.001164 | $0.001189 | $32.65 | $167,113 |
| 2019-01-23 | $0.001189 | $0.001196 | $0.001175 | $0.001182 | $0 | $166,079 |
| 2019-01-24 | $0.001182 | $0.001290 | $0.001179 | $0.001189 | $71.90 | $167,060 |
| 2019-01-25 | $0.001192 | $0.001732 | $0.001181 | $0.001549 | $845.86 | $217,690 |
| 2019-01-26 | $0.001549 | $0.001555 | $0.001185 | $0.001260 | $81.41 | $177,030 |
| 2019-01-27 | $0.001260 | $0.001545 | $0.001238 | $0.001252 | $35.90 | $175,896 |
| 2019-01-28 | $0.001253 | $0.001360 | $0.001140 | $0.001143 | $18.67 | $160,679 |
| 2019-01-29 | $0.001144 | $0.001316 | $0.001101 | $0.001306 | $209.25 | $183,574 |
| 2019-01-30 | $0.001307 | $0.001307 | $0.001164 | $0.001184 | $0.4628 | $166,437 |
| 2019-01-31 | $0.001184 | $0.001353 | $0.001136 | $0.001140 | $105.67 | $160,199 |