FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001183 | $0.001697 | $0.0009282 | $0.001689 | $918.83 | $237,377 |
| 2019-07-02 | $0.001690 | $0.002466 | $0.0009142 | $0.002163 | $168.53 | $303,899 |
| 2019-07-03 | $0.002163 | $0.002872 | $0.001003 | $0.002869 | $107.61 | $403,206 |
| 2019-07-04 | $0.002869 | $0.002884 | $0.001165 | $0.002576 | $7.76 | $362,024 |
| 2019-07-05 | $0.002576 | $0.002591 | $0.001091 | $0.002193 | $0.06689 | $308,169 |
| 2019-07-06 | $0.002193 | $0.002307 | $0.002121 | $0.002128 | $100.67 | $299,033 |
| 2019-07-07 | $0.002128 | $0.002309 | $0.001337 | $0.001373 | $93.46 | $192,990 |
| 2019-07-08 | $0.001373 | $0.002382 | $0.001027 | $0.001105 | $246.56 | $155,276 |
| 2019-07-09 | $0.001105 | $0.003407 | $0.001100 | $0.003391 | $917.86 | $476,556 |
| 2019-07-10 | $0.003391 | $0.003515 | $0.002053 | $0.003157 | $126.12 | $443,548 |
| 2019-07-11 | $0.003157 | $0.003157 | $0.001370 | $0.002836 | $281.64 | $398,510 |
| 2019-07-12 | $0.002838 | $0.002976 | $0.001286 | $0.002953 | $141.58 | $414,929 |
| 2019-07-13 | $0.002954 | $0.003299 | $0.001413 | $0.003299 | $2,178.17 | $463,536 |
| 2019-07-14 | $0.003300 | $0.003621 | $0.002568 | $0.003070 | $168.31 | $431,431 |
| 2019-07-15 | $0.003072 | $0.003925 | $0.001922 | $0.003270 | $768.91 | $459,455 |
| 2019-07-16 | $0.003267 | $0.003803 | $0.002031 | $0.003309 | $91.13 | $464,960 |
| 2019-07-17 | $0.003302 | $0.003359 | $0.001914 | $0.002904 | $22.66 | $408,006 |
| 2019-07-18 | $0.002905 | $0.003962 | $0.002046 | $0.002557 | $2,235.55 | $359,234 |
| 2019-07-19 | $0.002557 | $0.003746 | $0.002278 | $0.003684 | $13.83 | $517,607 |
| 2019-07-20 | $0.003684 | $0.003765 | $0.002415 | $0.003665 | $0.1776 | $514,951 |
| 2019-07-21 | $0.003665 | $0.004035 | $0.002433 | $0.004024 | $1,490.35 | $565,401 |
| 2019-07-22 | $0.004025 | $0.004046 | $0.002095 | $0.002274 | $1,442.07 | $319,498 |
| 2019-07-23 | $0.002273 | $0.002275 | $0.002073 | $0.002076 | $109.12 | $291,775 |
| 2019-07-24 | $0.002076 | $0.002756 | $0.001926 | $0.002746 | $625.14 | $385,822 |
| 2019-07-25 | $0.002745 | $0.002843 | $0.002112 | $0.002672 | $0.2685 | $375,463 |
| 2019-07-26 | $0.002672 | $0.002674 | $0.002062 | $0.002071 | $0.8284 | $291,033 |
| 2019-07-27 | $0.002071 | $0.002627 | $0.001412 | $0.001423 | $959.18 | $199,901 |
| 2019-07-28 | $0.001421 | $0.001529 | $0.001384 | $0.001430 | $136.05 | $200,906 |
| 2019-07-29 | $0.001430 | $0.002293 | $0.001421 | $0.002285 | $1.64 | $321,114 |
| 2019-07-30 | $0.002285 | $0.002570 | $0.0007549 | $0.001439 | $1,509.62 | $202,215 |
| 2019-07-31 | $0.001439 | $0.001456 | $0.001062 | $0.001109 | $0.4272 | $155,781 |