Forkcoin FORK
Xếp hạng #?
05:11:09 17/04/2019
Forkcoin (FORK)
Không theo dõi
Lịch sử giá Forkcoin (FORK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.06104 | $0.07151 | $0.04522 | $0.05837 | $4,855.64 | $299,461 |
| 2019-01-02 | $0.05849 | $0.09901 | $0.05318 | $0.08450 | $11,220.89 | $433,596 |
| 2019-01-03 | $0.08478 | $0.08478 | $0.05643 | $0.06122 | $6,535.88 | $314,239 |
| 2019-01-04 | $0.06130 | $0.06398 | $0.05403 | $0.05470 | $5,212.58 | $280,806 |
| 2019-01-05 | $0.05455 | $0.06500 | $0.05220 | $0.05881 | $8,025.76 | $301,951 |
| 2019-01-06 | $0.05745 | $0.06854 | $0.05469 | $0.05755 | $6,098.80 | $294,404 |
| 2019-01-07 | $0.05828 | $0.06469 | $0.05554 | $0.05649 | $2,956.49 | $289,034 |
| 2019-01-08 | $0.05659 | $0.06000 | $0.05474 | $0.05524 | $3,386.11 | $282,692 |
| 2019-01-09 | $0.05524 | $0.05666 | $0.04553 | $0.04553 | $2,760.48 | $233,023 |
| 2019-01-10 | $0.05441 | $0.05510 | $0.04518 | $0.04851 | $3,924.30 | $248,331 |
| 2019-01-11 | $0.04857 | $0.05237 | $0.04678 | $0.04726 | $2,405.21 | $241,972 |
| 2019-01-12 | $0.04721 | $0.04870 | $0.04445 | $0.04450 | $2,538.59 | $227,921 |
| 2019-01-13 | $0.04446 | $0.05043 | $0.04422 | $0.04862 | $3,630.10 | $249,032 |
| 2019-01-14 | $0.04758 | $0.05997 | $0.04481 | $0.05159 | $5,419.60 | $264,265 |
| 2019-01-15 | $0.05155 | $0.06734 | $0.04700 | $0.05759 | $7,082.01 | $295,047 |
| 2019-01-16 | $0.05750 | $0.06545 | $0.05175 | $0.05322 | $6,872.09 | $272,722 |
| 2019-01-17 | $0.05322 | $0.05551 | $0.05135 | $0.05353 | $3,169.50 | $274,404 |
| 2019-01-18 | $0.05352 | $0.05413 | $0.04867 | $0.05222 | $1,988.34 | $267,725 |
| 2019-01-19 | $0.05223 | $0.06390 | $0.04851 | $0.04851 | $2,848.88 | $248,781 |
| 2019-01-20 | $0.04847 | $0.05067 | $0.04217 | $0.04480 | $2,670.00 | $229,766 |
| 2019-01-21 | $0.04485 | $0.04955 | $0.04140 | $0.04523 | $6,363.12 | $231,984 |
| 2019-01-22 | $0.04526 | $0.04562 | $0.03606 | $0.04076 | $5,051.25 | $209,047 |
| 2019-01-23 | $0.04098 | $0.04248 | $0.03555 | $0.03806 | $3,402.22 | $195,199 |
| 2019-01-24 | $0.03801 | $0.04172 | $0.02915 | $0.03840 | $3,689.87 | $197,054 |
| 2019-01-25 | $0.03848 | $0.03871 | $0.03029 | $0.03244 | $5,787.40 | $166,484 |
| 2019-01-26 | $0.03245 | $0.03395 | $0.02882 | $0.02979 | $2,398.68 | $152,893 |
| 2019-01-27 | $0.02981 | $0.03156 | $0.02385 | $0.02819 | $2,787.31 | $144,696 |
| 2019-01-28 | $0.02821 | $0.02908 | $0.01987 | $0.02642 | $2,942.68 | $135,649 |
| 2019-01-29 | $0.02679 | $0.02704 | $0.02163 | $0.02681 | $2,298.14 | $137,682 |
| 2019-01-30 | $0.02683 | $0.02683 | $0.02185 | $0.02239 | $3,588.50 | $115,019 |
| 2019-01-31 | $0.02238 | $0.06087 | $0.02131 | $0.03141 | $10,888.61 | $161,391 |