FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001551 | $0.001566 | $0.001447 | $0.001458 | $9.60 | $204,859 |
| 2019-05-02 | $0.001458 | $0.001492 | $0.001455 | $0.001486 | $6.93 | $208,838 |
| 2019-05-03 | $0.001486 | $0.002051 | $0.001481 | $0.001616 | $211.86 | $227,059 |
| 2019-05-04 | $0.001616 | $0.001651 | $0.001465 | $0.001517 | $0.3978 | $213,134 |
| 2019-05-05 | $0.001517 | $0.001517 | $0.001479 | $0.001504 | $5.95 | $211,306 |
| 2019-05-06 | $0.001503 | $0.001625 | $0.001468 | $0.001608 | $183.40 | $225,924 |
| 2019-05-07 | $0.001607 | $0.001681 | $0.001607 | $0.001635 | $0.4569 | $229,755 |
| 2019-05-08 | $0.001633 | $0.002059 | $0.001594 | $0.001614 | $101.64 | $226,796 |
| 2019-05-09 | $0.001614 | $0.001650 | $0.001565 | $0.001604 | $403.68 | $225,414 |
| 2019-05-10 | $0.001603 | $0.001929 | $0.001381 | $0.001911 | $1,264.65 | $268,542 |
| 2019-05-11 | $0.001911 | $0.001974 | $0.001443 | $0.001583 | $3.56 | $222,463 |
| 2019-05-12 | $0.001584 | $0.002109 | $0.001243 | $0.002091 | $48.63 | $293,832 |
| 2019-05-13 | $0.002091 | $0.002220 | $0.001254 | $0.001952 | $13.93 | $274,352 |
| 2019-05-14 | $0.001954 | $0.001983 | $0.001303 | $0.001357 | $573.98 | $190,663 |
| 2019-05-15 | $0.001356 | $0.001564 | $0.001356 | $0.001556 | $34.00 | $218,592 |
| 2019-05-16 | $0.001553 | $0.002175 | $0.001485 | $0.002128 | $241.66 | $298,988 |
| 2019-05-17 | $0.002127 | $0.002140 | $0.001333 | $0.001391 | $0.08535 | $195,418 |
| 2019-05-18 | $0.001391 | $0.001998 | $0.001377 | $0.001594 | $5.46 | $223,935 |
| 2019-05-19 | $0.001594 | $0.002430 | $0.001591 | $0.001967 | $189.73 | $276,391 |
| 2019-05-20 | $0.001967 | $0.002911 | $0.001880 | $0.002872 | $922.91 | $403,510 |
| 2019-05-21 | $0.002870 | $0.003631 | $0.002274 | $0.003578 | $2,576.06 | $502,710 |
| 2019-05-22 | $0.003577 | $0.003598 | $0.002376 | $0.003065 | $529.74 | $430,748 |
| 2019-05-23 | $0.003061 | $0.003175 | $0.002350 | $0.003150 | $60.72 | $442,570 |
| 2019-05-24 | $0.003151 | $0.003287 | $0.002388 | $0.002396 | $76.03 | $336,741 |
| 2019-05-25 | $0.002396 | $0.003571 | $0.002390 | $0.002816 | $800.87 | $395,721 |
| 2019-05-26 | $0.002816 | $0.003824 | $0.002791 | $0.003819 | $375.10 | $536,635 |
| 2019-05-27 | $0.003821 | $0.004673 | $0.003292 | $0.004401 | $705.81 | $618,448 |
| 2019-05-28 | $0.004399 | $0.004399 | $0.002440 | $0.004276 | $264.48 | $600,809 |
| 2019-05-29 | $0.004275 | $0.004275 | $0.002477 | $0.002598 | $53.25 | $365,099 |
| 2019-05-30 | $0.002598 | $0.004026 | $0.002469 | $0.002734 | $849.99 | $384,107 |
| 2019-05-31 | $0.002734 | $0.002763 | $0.002389 | $0.002482 | $48.95 | $348,719 |