FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001141 | $0.001500 | $0.001131 | $0.001359 | $895.78 | $190,953 |
| 2019-02-02 | $0.001357 | $0.001499 | $0.001144 | $0.001195 | $134.01 | $167,862 |
| 2019-02-03 | $0.001195 | $0.001218 | $0.001177 | $0.001208 | $126.07 | $169,778 |
| 2019-02-04 | $0.001214 | $0.001215 | $0.001002 | $0.001143 | $477.32 | $160,582 |
| 2019-02-05 | $0.001139 | $0.001388 | $0.001137 | $0.001385 | $3.06 | $194,672 |
| 2019-02-06 | $0.001390 | $0.001390 | $0.001018 | $0.001022 | $41.30 | $143,644 |
| 2019-02-07 | $0.001022 | $0.001370 | $0.001021 | $0.001359 | $1.72 | $191,011 |
| 2019-02-08 | $0.001360 | $0.001417 | $0.001168 | $0.001247 | $0.1006 | $175,263 |
| 2019-02-09 | $0.001246 | $0.001506 | $0.001238 | $0.001503 | $0.09034 | $211,133 |
| 2019-02-10 | $0.001504 | $0.001850 | $0.001275 | $0.001850 | $551.20 | $259,900 |
| 2019-02-11 | $0.001848 | $0.001848 | $0.001458 | $0.001492 | $184.27 | $209,717 |
| 2019-02-12 | $0.001495 | $0.001634 | $0.001301 | $0.001313 | $159.87 | $184,469 |
| 2019-02-13 | $0.001312 | $0.001670 | $0.001310 | $0.001342 | $107.19 | $188,638 |
| 2019-02-14 | $0.001340 | $0.001666 | $0.001337 | $0.001660 | $8.84 | $233,261 |
| 2019-02-15 | $0.001662 | $0.001674 | $0.001297 | $0.001300 | $151.99 | $182,729 |
| 2019-02-16 | $0.001301 | $0.001314 | $0.001300 | $0.001306 | $0.2814 | $183,583 |
| 2019-02-17 | $0.001307 | $0.001619 | $0.001304 | $0.001614 | $0.2426 | $226,734 |
| 2019-02-18 | $0.001614 | $0.001648 | $0.001271 | $0.001448 | $107.51 | $203,495 |
| 2019-02-19 | $0.001450 | $0.001486 | $0.001446 | $0.001462 | $24.25 | $205,415 |
| 2019-02-20 | $0.001461 | $0.001842 | $0.001453 | $0.001802 | $280.25 | $253,169 |
| 2019-02-21 | $0.001801 | $0.001810 | $0.001457 | $0.001503 | $204.41 | $211,156 |
| 2019-02-22 | $0.001500 | $0.001792 | $0.001469 | $0.001481 | $180.89 | $208,128 |
| 2019-02-23 | $0.001479 | $0.001541 | $0.001465 | $0.001532 | $0.3874 | $215,248 |
| 2019-02-24 | $0.001533 | $0.001744 | $0.001212 | $0.001216 | $252.71 | $170,894 |
| 2019-02-25 | $0.001218 | $0.001291 | $0.001218 | $0.001282 | $0.7771 | $180,162 |
| 2019-02-26 | $0.001278 | $0.001664 | $0.001227 | $0.001657 | $109.14 | $232,767 |
| 2019-02-27 | $0.001658 | $0.001895 | $0.001308 | $0.001422 | $1,179.55 | $199,787 |
| 2019-02-28 | $0.001424 | $0.001793 | $0.001346 | $0.001771 | $55.88 | $248,906 |