FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001352 | $0.001828 | $0.001346 | $0.001535 | $99.04 | $215,731 |
| 2019-04-02 | $0.001537 | $0.002103 | $0.001534 | $0.001754 | $590.73 | $246,471 |
| 2019-04-03 | $0.001755 | $0.001964 | $0.001754 | $0.001787 | $611.52 | $251,130 |
| 2019-04-04 | $0.001788 | $0.002968 | $0.001778 | $0.002948 | $1,420.98 | $414,254 |
| 2019-04-05 | $0.002948 | $0.003588 | $0.002175 | $0.002417 | $868.15 | $339,679 |
| 2019-04-06 | $0.002418 | $0.003437 | $0.002399 | $0.002476 | $503.26 | $347,983 |
| 2019-04-07 | $0.002474 | $0.003411 | $0.002454 | $0.002493 | $115.65 | $350,263 |
| 2019-04-08 | $0.002493 | $0.003326 | $0.002220 | $0.002271 | $255.16 | $319,068 |
| 2019-04-09 | $0.002271 | $0.003034 | $0.002220 | $0.003013 | $0.4572 | $423,385 |
| 2019-04-10 | $0.003012 | $0.003053 | $0.002112 | $0.002125 | $218.45 | $298,654 |
| 2019-04-11 | $0.002126 | $0.002136 | $0.002000 | $0.002022 | $5.97 | $284,080 |
| 2019-04-12 | $0.002021 | $0.002090 | $0.001977 | $0.002083 | $641.45 | $292,691 |
| 2019-04-13 | $0.002083 | $0.002097 | $0.002025 | $0.002033 | $33.76 | $285,631 |
| 2019-04-14 | $0.002033 | $0.002537 | $0.002015 | $0.002526 | $146.86 | $354,893 |
| 2019-04-15 | $0.002526 | $0.002539 | $0.001952 | $0.001969 | $74.91 | $276,648 |
| 2019-04-16 | $0.001969 | $0.002562 | $0.001310 | $0.002557 | $349.80 | $359,320 |
| 2019-04-17 | $0.002556 | $0.002577 | $0.001872 | $0.001883 | $50.42 | $264,572 |
| 2019-04-18 | $0.001883 | $0.001911 | $0.001883 | $0.001902 | $0.1009 | $267,285 |
| 2019-04-19 | $0.001902 | $0.002418 | $0.001876 | $0.002009 | $285.10 | $282,268 |
| 2019-04-20 | $0.002009 | $0.002561 | $0.001898 | $0.001913 | $37.21 | $268,870 |
| 2019-04-21 | $0.001914 | $0.001922 | $0.001883 | $0.001905 | $0.07569 | $267,746 |
| 2019-04-22 | $0.001904 | $0.002435 | $0.001891 | $0.001935 | $401.77 | $271,929 |
| 2019-04-23 | $0.001936 | $0.002468 | $0.001767 | $0.001774 | $134.84 | $249,331 |
| 2019-04-24 | $0.001774 | $0.002473 | $0.001761 | $0.001796 | $6.90 | $252,344 |
| 2019-04-25 | $0.001796 | $0.002353 | $0.001684 | $0.001710 | $50.18 | $240,244 |
| 2019-04-26 | $0.001715 | $0.002216 | $0.001696 | $0.002209 | $119.57 | $310,378 |
| 2019-04-27 | $0.002210 | $0.002218 | $0.001881 | $0.002105 | $51.12 | $295,719 |
| 2019-04-28 | $0.002105 | $0.002115 | $0.001728 | $0.001740 | $2.53 | $244,556 |
| 2019-04-29 | $0.001741 | $0.001750 | $0.001509 | $0.001520 | $185.32 | $213,592 |
| 2019-04-30 | $0.001520 | $0.001555 | $0.001513 | $0.001551 | $0.3691 | $217,962 |