Forkcoin FORK
Xếp hạng #?
05:11:09 17/04/2019
Forkcoin (FORK)
Không theo dõi
Lịch sử giá Forkcoin (FORK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.9386 | $0.9386 | $0.7649 | $0.8129 | $19,205.00 | $3,621,518 |
| 2018-09-02 | $0.8144 | $0.8159 | $0.6146 | $0.7278 | $22,041.10 | $3,243,276 |
| 2018-09-03 | $0.7276 | $0.7287 | $0.4626 | $0.5421 | $53,644.30 | $2,424,747 |
| 2018-09-04 | $0.5421 | $0.8060 | $0.4955 | $0.6845 | $41,217.90 | $3,062,780 |
| 2018-09-05 | $0.6849 | $0.6863 | $0.4901 | $0.5457 | $31,427.70 | $2,442,981 |
| 2018-09-06 | $0.5463 | $0.5589 | $0.4422 | $0.5116 | $22,854.50 | $2,303,216 |
| 2018-09-07 | $0.5112 | $0.5255 | $0.3963 | $0.4328 | $16,888.80 | $1,949,207 |
| 2018-09-08 | $0.4332 | $0.5363 | $0.4269 | $0.4734 | $24,782.50 | $2,133,014 |
| 2018-09-09 | $0.4731 | $0.4903 | $0.4199 | $0.4199 | $35,613.50 | $1,892,905 |
| 2018-09-10 | $0.4197 | $0.4898 | $0.3340 | $0.3352 | $35,786.70 | $1,511,012 |
| 2018-09-11 | $0.3355 | $0.3671 | $0.2963 | $0.3595 | $21,559.90 | $1,620,750 |
| 2018-09-12 | $0.3595 | $0.6233 | $0.3595 | $0.3985 | $28,998.00 | $1,797,298 |
| 2018-09-13 | $0.3987 | $0.5771 | $0.3987 | $0.4439 | $29,750.60 | $2,002,372 |
| 2018-09-14 | $0.4436 | $0.4902 | $0.4433 | $0.4768 | $19,698.90 | $2,151,439 |
| 2018-09-15 | $0.4762 | $0.4864 | $0.4488 | $0.4560 | $23,405.70 | $2,058,764 |
| 2018-09-16 | $0.4569 | $0.5168 | $0.4542 | $0.5158 | $21,744.10 | $2,483,635 |
| 2018-09-17 | $0.5170 | $0.5193 | $0.4382 | $0.4691 | $30,101.10 | $2,259,441 |
| 2018-09-18 | $0.4692 | $0.4704 | $0.4098 | $0.4115 | $27,289.80 | $1,982,433 |
| 2018-09-19 | $0.4117 | $0.4394 | $0.3963 | $0.4203 | $27,892.60 | $2,025,236 |
| 2018-09-20 | $0.4205 | $0.4375 | $0.4142 | $0.4269 | $17,152.90 | $2,057,122 |
| 2018-09-21 | $0.4270 | $0.4369 | $0.3823 | $0.4226 | $6,891.14 | $2,037,233 |
| 2018-09-22 | $0.4241 | $0.4806 | $0.4000 | $0.4398 | $10,207.50 | $2,120,398 |
| 2018-09-23 | $0.4400 | $0.4657 | $0.4269 | $0.4330 | $68,711.70 | $2,088,043 |
| 2018-09-24 | $0.4331 | $0.5424 | $0.4173 | $0.4219 | $56,987.50 | $2,034,615 |
| 2018-09-25 | $0.4214 | $0.5360 | $0.4057 | $0.4702 | $111,438 | $2,268,275 |
| 2018-09-26 | $0.4695 | $0.5362 | $0.4365 | $0.4842 | $65,307.10 | $2,335,774 |
| 2018-09-27 | $0.4847 | $0.5292 | $0.4342 | $0.5045 | $95,733.50 | $2,434,337 |
| 2018-09-28 | $0.5045 | $0.5233 | $0.4759 | $0.4975 | $99,193.60 | $2,401,109 |
| 2018-09-29 | $0.4972 | $0.5032 | $0.4560 | $0.5016 | $91,664.10 | $2,415,844 |
| 2018-09-30 | $0.5014 | $0.5637 | $0.4718 | $0.5122 | $93,550.80 | $2,462,255 |