FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002481 | $0.003609 | $0.002129 | $0.003592 | $39.06 | $504,737 |
| 2019-06-02 | $0.003592 | $0.003694 | $0.002230 | $0.003578 | $7.82 | $502,813 |
| 2019-06-03 | $0.003579 | $0.003579 | $0.001789 | $0.001798 | $154.22 | $252,647 |
| 2019-06-04 | $0.001796 | $0.003037 | $0.001727 | $0.002767 | $19.42 | $388,746 |
| 2019-06-05 | $0.002767 | $0.002767 | $0.001753 | $0.001792 | $2.62 | $251,747 |
| 2019-06-06 | $0.001792 | $0.001876 | $0.001763 | $0.001873 | $1.87 | $263,127 |
| 2019-06-07 | $0.001873 | $0.003331 | $0.001864 | $0.003285 | $111.07 | $461,598 |
| 2019-06-08 | $0.003284 | $0.003306 | $0.002341 | $0.003090 | $22.63 | $434,183 |
| 2019-06-09 | $0.003090 | $0.003104 | $0.002312 | $0.002529 | $0.05541 | $355,398 |
| 2019-06-10 | $0.002523 | $0.002651 | $0.002492 | $0.002637 | $7.82 | $370,571 |
| 2019-06-11 | $0.002640 | $0.003107 | $0.002607 | $0.003087 | $0.6336 | $433,722 |
| 2019-06-12 | $0.003087 | $0.003197 | $0.002386 | $0.003168 | $24.08 | $445,198 |
| 2019-06-13 | $0.003171 | $0.003238 | $0.001942 | $0.003206 | $12.62 | $450,454 |
| 2019-06-14 | $0.003208 | $0.003309 | $0.002130 | $0.003296 | $0.7436 | $463,173 |
| 2019-06-15 | $0.003298 | $0.003303 | $0.002155 | $0.003268 | $10.49 | $459,238 |
| 2019-06-16 | $0.003268 | $0.003455 | $0.002036 | $0.002694 | $407.84 | $378,489 |
| 2019-06-17 | $0.002696 | $0.002767 | $0.001188 | $0.002054 | $0 | $288,674 |
| 2019-06-18 | $0.002054 | $0.002054 | $0.002054 | $0.002054 | $0 | $288,674 |
| 2019-06-19 | $0.002054 | $0.002054 | $0.002054 | $0.002054 | $0 | $288,674 |
| 2019-06-20 | $0.002054 | $0.002054 | $0.002054 | $0.002054 | $0 | $288,674 |
| 2019-06-21 | $0.002054 | $0.002054 | $0.002054 | $0.002054 | $0 | $288,674 |
| 2019-06-22 | $0.002054 | $0.002054 | $0.002054 | $0.002054 | $0 | $288,674 |
| 2019-06-23 | $0.002054 | $0.002054 | $0.002054 | $0.002054 | $0 | $288,674 |
| 2019-06-24 | $0.002054 | $0.002054 | $0.002054 | $0.002054 | $0 | $288,674 |
| 2019-06-25 | $0.002054 | $0.003774 | $0.002054 | $0.003773 | $172.18 | $530,130 |
| 2019-06-26 | $0.003773 | $0.003919 | $0.001951 | $0.003508 | $4.02 | $492,979 |
| 2019-06-27 | $0.003508 | $0.003591 | $0.001461 | $0.001562 | $8.83 | $219,527 |
| 2019-06-28 | $0.001562 | $0.003217 | $0.001238 | $0.002849 | $4.74 | $400,296 |
| 2019-06-29 | $0.002851 | $0.002851 | $0.001493 | $0.002029 | $194.46 | $285,052 |
| 2019-06-30 | $0.002027 | $0.002250 | $0.001183 | $0.001183 | $2.25 | $166,204 |