Force DAO FORCE
Xếp hạng #?
16:17:18 14/06/2021
Force DAO (FORCE)
Không theo dõi
Lịch sử giá Force DAO (FORCE) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.4180 | $0.6705 | $0.01828 | $0.6124 | $207,624 | $0 |
| 2021-05-02 | $0.6126 | $0.6684 | $0.01203 | $0.2363 | $536,720 | $0 |
| 2021-05-03 | $0.2473 | $0.5301 | $0.01845 | $0.03928 | $242,744 | $0 |
| 2021-05-04 | $0.03928 | $0.5390 | $0.01217 | $0.5008 | $406,119 | $0 |
| 2021-05-05 | $0.5007 | $0.5363 | $0.01417 | $0.5120 | $243,137 | $0 |
| 2021-05-06 | $0.5122 | $0.5135 | $0.01059 | $0.4038 | $197,091 | $0 |
| 2021-05-07 | $0.4037 | $0.5411 | $0.006337 | $0.5397 | $241,419 | $0 |
| 2021-05-08 | $0.5399 | $0.5499 | $0.006198 | $0.4393 | $177,686 | $0 |
| 2021-05-09 | $0.4406 | $0.5458 | $0.008944 | $0.4813 | $177,971 | $0 |
| 2021-05-10 | $0.4822 | $0.5701 | $0.3822 | $0.4332 | $53,121.40 | $0 |
| 2021-05-11 | $0.4343 | $0.5733 | $0.4068 | $0.5660 | $57,667.06 | $0 |
| 2021-05-12 | $0.5662 | $0.5791 | $0.4466 | $0.4509 | $73,149.33 | $0 |
| 2021-05-13 | $0.4469 | $0.5448 | $0.008510 | $0.4799 | $95,006.38 | $0 |
| 2021-05-14 | $0.4807 | $0.6211 | $0.4728 | $0.6044 | $213,113 | $0 |
| 2021-05-15 | $0.6038 | $0.6094 | $0.4399 | $0.4611 | $133,516 | $0 |
| 2021-05-16 | $0.4607 | $0.4861 | $0.3477 | $0.3553 | $18,323.17 | $0 |
| 2021-05-17 | $0.3558 | $0.3588 | $0.2770 | $0.2917 | $45,787.97 | $0 |
| 2021-05-18 | $0.2916 | $0.3217 | $0.002044 | $0.2653 | $216,345 | $0 |
| 2021-05-19 | $0.2653 | $0.2706 | $0.1378 | $0.1716 | $51,779.81 | $0 |
| 2021-05-20 | $0.1714 | $0.1845 | $0.004230 | $0.1721 | $0 | $0 |
| 2021-05-21 | $0.1716 | $0.1809 | $0.1321 | $0.1493 | $0 | $0 |
| 2021-05-22 | $0.1494 | $0.1531 | $0.1350 | $0.1427 | $0 | $0 |
| 2021-05-23 | $0.1425 | $0.1470 | $0.1086 | $0.1307 | $0 | $0 |
| 2021-05-24 | $0.1307 | $0.1643 | $0.1296 | $0.1629 | $0 | $0 |
| 2021-05-25 | $0.1629 | $0.1694 | $0.1490 | $0.1665 | $0 | $0 |
| 2021-05-26 | $0.1665 | $0.1794 | $0.1646 | $0.1778 | $0 | $0 |
| 2021-05-27 | $0.1778 | $0.1782 | $0.1641 | $0.1695 | $0 | $0 |
| 2021-05-28 | $0.1698 | $0.1710 | $0.1463 | $0.1507 | $0 | $0 |
| 2021-05-29 | $0.1506 | $0.1588 | $0.1343 | $0.1409 | $0 | $0 |
| 2021-05-30 | $0.1423 | $0.1540 | $0.1345 | $0.1483 | $0 | $0 |
| 2021-05-31 | $0.1481 | $0.1674 | $0.1414 | $0.1673 | $0 | $0 |