FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001109 | $0.001255 | $0.001101 | $0.001249 | $315.37 | $175,454 |
| 2019-08-02 | $0.001249 | $0.001269 | $0.001245 | $0.001261 | $0 | $177,224 |
| 2019-08-03 | $0.001261 | $0.001300 | $0.001082 | $0.001191 | $204.58 | $167,311 |
| 2019-08-04 | $0.001191 | $0.001197 | $0.0004270 | $0.001097 | $425.86 | $154,175 |
| 2019-08-05 | $0.001097 | $0.001189 | $0.001038 | $0.001183 | $67.32 | $166,203 |
| 2019-08-06 | $0.001182 | $0.001182 | $0.0009370 | $0.001147 | $336.78 | $161,233 |
| 2019-08-07 | $0.001147 | $0.001166 | $0.0002316 | $0.0005976 | $269.60 | $83,966.55 |
| 2019-08-08 | $0.0005976 | $0.001317 | $0.0005976 | $0.001197 | $703.47 | $168,132 |
| 2019-08-09 | $0.001196 | $0.001198 | $0.0007025 | $0.0007115 | $9.46 | $99,977.44 |
| 2019-08-10 | $0.0007115 | $0.0007154 | $0.0005657 | $0.0005675 | $39.62 | $79,742.76 |
| 2019-08-11 | $0.0005674 | $0.0005705 | $0.0003412 | $0.0003454 | $427.03 | $48,529.12 |
| 2019-08-12 | $0.0003455 | $0.001027 | $0.0003447 | $0.001025 | $112.44 | $144,023 |
| 2019-08-13 | $0.001025 | $0.002083 | $0.0005423 | $0.001088 | $1,126.93 | $152,928 |
| 2019-08-14 | $0.001088 | $0.001478 | $0.0007293 | $0.001406 | $42.47 | $197,599 |
| 2019-08-15 | $0.001406 | $0.001423 | $0.0006752 | $0.0007220 | $0.06044 | $101,454 |
| 2019-08-16 | $0.0007221 | $0.001472 | $0.0007192 | $0.001452 | $0.6566 | $204,054 |
| 2019-08-17 | $0.001453 | $0.001463 | $0.001408 | $0.001426 | $0 | $200,345 |
| 2019-08-18 | $0.001426 | $0.001426 | $0.001426 | $0.001426 | $0 | $200,345 |
| 2019-08-19 | $0.001426 | $0.001426 | $0.0007461 | $0.001310 | $60.14 | $184,105 |
| 2019-08-20 | $0.001310 | $0.001625 | $0.0007431 | $0.001614 | $354.07 | $226,819 |
| 2019-08-21 | $0.001614 | $0.001945 | $0.001116 | $0.001520 | $300.76 | $213,560 |
| 2019-08-22 | $0.001520 | $0.001525 | $0.001392 | $0.001417 | $22.78 | $199,171 |
| 2019-08-23 | $0.001417 | $0.001434 | $0.001315 | $0.001353 | $105.94 | $190,114 |
| 2019-08-24 | $0.001353 | $0.001831 | $0.001337 | $0.001827 | $11.56 | $256,747 |
| 2019-08-25 | $0.001827 | $0.001832 | $0.001812 | $0.001826 | $0 | $256,545 |
| 2019-08-26 | $0.001826 | $0.001826 | $0.001826 | $0.001826 | $0 | $256,545 |
| 2019-08-27 | $0.001826 | $0.001826 | $0.001826 | $0.001826 | $0 | $256,545 |
| 2019-08-28 | $0.001826 | $0.001826 | $0.001067 | $0.001072 | $6.43 | $150,627 |
| 2019-08-29 | $0.001072 | $0.001072 | $0.001066 | $0.001068 | $0 | $150,027 |
| 2019-08-30 | $0.001068 | $0.001068 | $0.001068 | $0.001068 | $0 | $150,027 |
| 2019-08-31 | $0.001068 | $0.001068 | $0.001068 | $0.001068 | $0 | $150,027 |