FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001769 | $0.001790 | $0.001385 | $0.001385 | $227.30 | $194,651 |
| 2019-03-02 | $0.001385 | $0.001395 | $0.001378 | $0.001390 | $105.33 | $195,288 |
| 2019-03-03 | $0.001388 | $0.001395 | $0.001378 | $0.001383 | $8.50 | $194,282 |
| 2019-03-04 | $0.001380 | $0.001391 | $0.001122 | $0.001128 | $871.97 | $158,477 |
| 2019-03-05 | $0.001129 | $0.001623 | $0.001123 | $0.001209 | $63.75 | $169,929 |
| 2019-03-06 | $0.001207 | $0.001407 | $0.001199 | $0.001404 | $54.64 | $197,346 |
| 2019-03-07 | $0.001406 | $0.001525 | $0.001169 | $0.001172 | $237.02 | $164,665 |
| 2019-03-08 | $0.001173 | $0.001303 | $0.001171 | $0.001247 | $6.98 | $175,293 |
| 2019-03-09 | $0.001247 | $0.001276 | $0.001244 | $0.001268 | $0.0002774 | $178,163 |
| 2019-03-10 | $0.001270 | $0.001307 | $0.001255 | $0.001263 | $125.68 | $177,426 |
| 2019-03-11 | $0.001264 | $0.001408 | $0.001165 | $0.001287 | $161.52 | $180,805 |
| 2019-03-12 | $0.001288 | $0.001960 | $0.001273 | $0.001951 | $1,810.02 | $274,178 |
| 2019-03-13 | $0.001956 | $0.003010 | $0.001598 | $0.002847 | $1,216.82 | $400,061 |
| 2019-03-14 | $0.002846 | $0.002918 | $0.001955 | $0.002509 | $769.45 | $352,595 |
| 2019-03-15 | $0.002507 | $0.002814 | $0.002094 | $0.002813 | $71.09 | $395,238 |
| 2019-03-16 | $0.002812 | $0.003013 | $0.001991 | $0.002953 | $721.48 | $414,935 |
| 2019-03-17 | $0.002953 | $0.002959 | $0.002329 | $0.002693 | $108.04 | $378,351 |
| 2019-03-18 | $0.002695 | $0.002740 | $0.002286 | $0.002456 | $82.04 | $345,072 |
| 2019-03-19 | $0.002457 | $0.002920 | $0.002457 | $0.002892 | $401.25 | $406,367 |
| 2019-03-20 | $0.002892 | $0.002900 | $0.002058 | $0.002568 | $142.73 | $360,787 |
| 2019-03-21 | $0.002571 | $0.002862 | $0.002238 | $0.002859 | $275.54 | $401,683 |
| 2019-03-22 | $0.002853 | $0.002864 | $0.002328 | $0.002331 | $68.75 | $327,566 |
| 2019-03-23 | $0.002330 | $0.002348 | $0.002124 | $0.002137 | $0.2405 | $300,267 |
| 2019-03-24 | $0.002135 | $0.002139 | $0.001399 | $0.001405 | $1,362.39 | $197,430 |
| 2019-03-25 | $0.001407 | $0.002130 | $0.001402 | $0.001545 | $148.92 | $217,147 |
| 2019-03-26 | $0.001541 | $0.001741 | $0.001028 | $0.001233 | $1,226.12 | $173,285 |
| 2019-03-27 | $0.001234 | $0.001878 | $0.001231 | $0.001877 | $122.37 | $263,769 |
| 2019-03-28 | $0.001877 | $0.001877 | $0.001330 | $0.001341 | $8.46 | $188,411 |
| 2019-03-29 | $0.001341 | $0.001847 | $0.001332 | $0.001349 | $226.16 | $189,572 |
| 2019-03-30 | $0.001346 | $0.001452 | $0.001332 | $0.001353 | $1.82 | $190,174 |
| 2019-03-31 | $0.001353 | $0.001356 | $0.001348 | $0.001353 | $3.30 | $190,090 |