Forkcoin FORK
Xếp hạng #?
05:11:09 17/04/2019
Forkcoin (FORK)
Không theo dõi
Lịch sử giá Forkcoin (FORK) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2126 | $0.2635 | $0.2105 | $0.2513 | $11,170.94 | $1,221,074 |
| 2018-12-02 | $0.2513 | $0.3088 | $0.2161 | $0.2219 | $12,140.77 | $1,078,776 |
| 2018-12-03 | $0.2232 | $0.2330 | $0.2111 | $0.2246 | $2,373.97 | $1,092,133 |
| 2018-12-04 | $0.2245 | $0.2538 | $0.2034 | $0.2150 | $9,180.80 | $1,045,568 |
| 2018-12-05 | $0.2151 | $0.2185 | $0.2060 | $0.2060 | $686.97 | $1,002,214 |
| 2018-12-06 | $0.2060 | $0.2331 | $0.1911 | $0.2069 | $6,209.51 | $1,006,852 |
| 2018-12-07 | $0.2066 | $0.2066 | $0.1799 | $0.2000 | $2,568.32 | $973,416 |
| 2018-12-08 | $0.1999 | $0.2290 | $0.1891 | $0.2061 | $3,788.32 | $1,003,089 |
| 2018-12-09 | $0.2055 | $0.2055 | $0.1929 | $0.1962 | $1,601.26 | $955,192 |
| 2018-12-10 | $0.1959 | $0.2094 | $0.1855 | $0.1925 | $3,429.89 | $937,523 |
| 2018-12-11 | $0.1921 | $0.1921 | $0.1588 | $0.1589 | $4,768.72 | $774,002 |
| 2018-12-12 | $0.1615 | $0.1764 | $0.1518 | $0.1530 | $11,739.29 | $745,514 |
| 2018-12-13 | $0.1531 | $0.1658 | $0.1417 | $0.1537 | $15,556.64 | $748,250 |
| 2018-12-14 | $0.1536 | $0.1536 | $0.1384 | $0.1440 | $11,072.91 | $701,146 |
| 2018-12-15 | $0.1441 | $0.1445 | $0.1323 | $0.1363 | $12,688.98 | $663,685 |
| 2018-12-16 | $0.1363 | $0.1425 | $0.1317 | $0.1338 | $14,357.25 | $651,590 |
| 2018-12-17 | $0.1344 | $0.1513 | $0.1343 | $0.1464 | $16,714.70 | $712,810 |
| 2018-12-18 | $0.1464 | $0.1509 | $0.1333 | $0.1509 | $10,396.04 | $735,123 |
| 2018-12-19 | $0.1514 | $0.1562 | $0.08880 | $0.1383 | $21,449.79 | $673,623 |
| 2018-12-20 | $0.1379 | $0.1635 | $0.1376 | $0.1516 | $17,314.22 | $738,599 |
| 2018-12-21 | $0.1512 | $0.1583 | $0.1383 | $0.1383 | $18,371.93 | $673,781 |
| 2018-12-22 | $0.1384 | $0.1453 | $0.1278 | $0.1439 | $6,054.97 | $701,455 |
| 2018-12-23 | $0.1442 | $0.1463 | $0.09693 | $0.1160 | $11,688.15 | $565,552 |
| 2018-12-24 | $0.1161 | $0.1299 | $0.1076 | $0.1196 | $9,935.34 | $591,070 |
| 2018-12-25 | $0.1199 | $0.1434 | $0.09659 | $0.1126 | $8,859.27 | $556,439 |
| 2018-12-26 | $0.1126 | $0.1328 | $0.1079 | $0.1124 | $5,401.11 | $564,289 |
| 2018-12-27 | $0.1122 | $0.1231 | $0.1045 | $0.1221 | $6,246.57 | $625,346 |
| 2018-12-28 | $0.1222 | $0.1405 | $0.09946 | $0.1082 | $12,077.02 | $554,596 |
| 2018-12-29 | $0.1084 | $0.1338 | $0.1016 | $0.1033 | $8,882.20 | $529,655 |
| 2018-12-30 | $0.1034 | $0.1034 | $0.09077 | $0.09327 | $5,834.77 | $478,275 |
| 2018-12-31 | $0.09174 | $0.09221 | $0.06003 | $0.06089 | $3,307.70 | $312,336 |