Forkcoin FORK
Xếp hạng #?
05:11:09 17/04/2019
Forkcoin (FORK)
Không theo dõi
Lịch sử giá Forkcoin (FORK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.4632 | $0.4779 | $0.3142 | $0.3753 | $238,243 | $1,810,890 |
| 2018-11-02 | $0.3751 | $0.4766 | $0.3106 | $0.3661 | $157,495 | $1,766,664 |
| 2018-11-03 | $0.3661 | $0.4673 | $0.3194 | $0.3194 | $265,831 | $1,541,994 |
| 2018-11-04 | $0.3194 | $0.4092 | $0.3193 | $0.3416 | $264,191 | $1,649,450 |
| 2018-11-05 | $0.3414 | $0.4189 | $0.3216 | $0.3946 | $659,794 | $1,906,401 |
| 2018-11-06 | $0.3962 | $0.3965 | $0.3254 | $0.3303 | $341,387 | $1,588,910 |
| 2018-11-07 | $0.3304 | $0.3637 | $0.2834 | $0.2958 | $492,279 | $1,429,930 |
| 2018-11-08 | $0.2958 | $0.3429 | $0.2300 | $0.3094 | $330,432 | $1,496,287 |
| 2018-11-09 | $0.3094 | $0.3389 | $0.2724 | $0.2805 | $40,568.20 | $1,357,440 |
| 2018-11-10 | $0.2806 | $0.3156 | $0.2799 | $0.3009 | $150,716 | $1,456,542 |
| 2018-11-11 | $0.3007 | $0.3822 | $0.2895 | $0.3130 | $86,843.60 | $1,515,716 |
| 2018-11-12 | $0.3149 | $0.3701 | $0.2882 | $0.3245 | $181,285 | $1,572,297 |
| 2018-11-13 | $0.3222 | $0.3308 | $0.2969 | $0.3223 | $87,684.40 | $1,562,276 |
| 2018-11-14 | $0.3046 | $0.3209 | $0.2544 | $0.2595 | $34,364.40 | $1,258,548 |
| 2018-11-15 | $0.2598 | $0.2897 | $0.2489 | $0.2589 | $159,112 | $1,255,812 |
| 2018-11-16 | $0.2562 | $0.2736 | $0.2459 | $0.2562 | $146,046 | $1,243,498 |
| 2018-11-17 | $0.2638 | $0.2779 | $0.2488 | $0.2500 | $81,065.90 | $1,214,015 |
| 2018-11-18 | $0.2508 | $0.2678 | $0.2391 | $0.2408 | $118,885 | $1,169,815 |
| 2018-11-19 | $0.2409 | $0.2781 | $0.2061 | $0.2087 | $80,578.80 | $1,009,753 |
| 2018-11-20 | $0.2074 | $0.2620 | $0.1606 | $0.2043 | $86,064.30 | $988,984 |
| 2018-11-21 | $0.2067 | $0.2261 | $0.1746 | $0.1755 | $41,803.90 | $849,873 |
| 2018-11-22 | $0.1714 | $0.1942 | $0.1536 | $0.1648 | $67,666.00 | $798,112 |
| 2018-11-23 | $0.1632 | $0.1682 | $0.1500 | $0.1677 | $61,593.40 | $812,959 |
| 2018-11-24 | $0.1677 | $0.1800 | $0.1436 | $0.1478 | $28,779.30 | $716,903 |
| 2018-11-25 | $0.1479 | $0.1716 | $0.1405 | $0.1662 | $43,644.50 | $806,165 |
| 2018-11-26 | $0.1661 | $0.1687 | $0.1454 | $0.1534 | $31,180.90 | $744,533 |
| 2018-11-27 | $0.1533 | $0.1693 | $0.1476 | $0.1657 | $14,286.30 | $803,935 |
| 2018-11-28 | $0.1658 | $0.1942 | $0.1658 | $0.1880 | $8,604.66 | $904,739 |
| 2018-11-29 | $0.1885 | $0.2341 | $0.1831 | $0.2331 | $6,079.73 | $1,122,169 |
| 2018-11-30 | $0.2336 | $0.2992 | $0.2080 | $0.2120 | $8,073.43 | $1,020,532 |