Forkcoin FORK
Xếp hạng #?
05:11:09 17/04/2019
Forkcoin (FORK)
Không theo dõi
Lịch sử giá Forkcoin (FORK) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.5108 | $0.5789 | $0.4713 | $0.5160 | $61,548.50 | $2,481,257 |
| 2018-10-02 | $0.5147 | $0.5743 | $0.4818 | $0.4818 | $62,795.20 | $2,316,863 |
| 2018-10-03 | $0.4820 | $0.5023 | $0.4622 | $0.4996 | $63,666.30 | $2,403,172 |
| 2018-10-04 | $0.5002 | $0.5087 | $0.4643 | $0.4979 | $86,094.90 | $2,395,391 |
| 2018-10-05 | $0.4992 | $0.5049 | $0.4658 | $0.4731 | $106,843 | $2,276,361 |
| 2018-10-06 | $0.4742 | $0.5525 | $0.4659 | $0.5470 | $74,758.80 | $2,631,910 |
| 2018-10-07 | $0.5490 | $0.5554 | $0.4952 | $0.5519 | $83,654.00 | $2,655,643 |
| 2018-10-08 | $0.5544 | $0.5679 | $0.5499 | $0.5594 | $118,316 | $2,692,091 |
| 2018-10-09 | $0.5613 | $0.5646 | $0.5309 | $0.5642 | $6,984.39 | $2,715,878 |
| 2018-10-10 | $0.5620 | $0.6093 | $0.3216 | $0.5935 | $109,760 | $2,857,134 |
| 2018-10-11 | $0.5916 | $0.5922 | $0.5091 | $0.5110 | $34,466.80 | $2,460,359 |
| 2018-10-12 | $0.5092 | $0.5384 | $0.4416 | $0.4597 | $22,270.80 | $2,213,627 |
| 2018-10-13 | $0.4597 | $0.4852 | $0.4456 | $0.4703 | $6,656.28 | $2,264,917 |
| 2018-10-14 | $0.4704 | $0.5057 | $0.4647 | $0.4686 | $6,262.32 | $2,257,154 |
| 2018-10-15 | $0.4691 | $0.5233 | $0.4640 | $0.4838 | $3,229.36 | $2,330,438 |
| 2018-10-16 | $0.4833 | $0.5386 | $0.4616 | $0.4715 | $19,529.60 | $2,271,582 |
| 2018-10-17 | $0.4732 | $0.5469 | $0.4449 | $0.4835 | $6,498.43 | $2,329,525 |
| 2018-10-18 | $0.4853 | $0.5224 | $0.4614 | $0.4715 | $7,447.46 | $2,272,110 |
| 2018-10-19 | $0.4715 | $0.4884 | $0.4523 | $0.4544 | $3,793.17 | $2,189,961 |
| 2018-10-20 | $0.4544 | $0.5495 | $0.4476 | $0.4680 | $28,462.80 | $2,255,800 |
| 2018-10-21 | $0.4681 | $0.5368 | $0.4592 | $0.4727 | $5,170.63 | $2,278,793 |
| 2018-10-22 | $0.4725 | $0.5351 | $0.4653 | $0.4687 | $40,935.00 | $2,259,410 |
| 2018-10-23 | $0.4687 | $0.5290 | $0.4675 | $0.4784 | $43,744.50 | $2,354,238 |
| 2018-10-24 | $0.4762 | $0.5180 | $0.3976 | $0.3993 | $41,534.90 | $1,965,655 |
| 2018-10-25 | $0.3995 | $0.4911 | $0.3981 | $0.4636 | $16,480.60 | $2,133,624 |
| 2018-10-26 | $0.4626 | $0.4669 | $0.3820 | $0.4481 | $39,740.90 | $2,063,568 |
| 2018-10-27 | $0.4464 | $0.4919 | $0.4429 | $0.4538 | $183,129 | $2,090,698 |
| 2018-10-28 | $0.4562 | $0.4902 | $0.4540 | $0.4833 | $32,710.40 | $2,328,204 |
| 2018-10-29 | $0.4832 | $0.4854 | $0.4013 | $0.4039 | $31,569.40 | $1,946,322 |
| 2018-10-30 | $0.4029 | $0.4704 | $0.3878 | $0.4412 | $21,868.10 | $2,127,262 |
| 2018-10-31 | $0.4428 | $0.4643 | $0.3796 | $0.4632 | $193,051 | $2,234,418 |