FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001068 | $0.001068 | $0.001068 | $0.001068 | $0 | $150,027 |
| 2019-09-02 | $0.001068 | $0.001068 | $0.001068 | $0.001068 | $0 | $150,027 |
| 2019-09-03 | $0.001068 | $0.001610 | $0.001068 | $0.001595 | $42.73 | $224,159 |
| 2019-09-04 | $0.001595 | $0.001595 | $0.001043 | $0.001059 | $7.51 | $148,781 |
| 2019-09-05 | $0.001059 | $0.001699 | $0.001051 | $0.001057 | $38.23 | $148,547 |
| 2019-09-06 | $0.001057 | $0.001667 | $0.001029 | $0.001657 | $361.72 | $232,797 |
| 2019-09-07 | $0.001657 | $0.001663 | $0.001139 | $0.001156 | $230.94 | $162,501 |
| 2019-09-08 | $0.001156 | $0.001160 | $0.0008322 | $0.0008353 | $199.12 | $117,375 |
| 2019-09-09 | $0.0008353 | $0.001339 | $0.0008114 | $0.001137 | $53.33 | $159,714 |
| 2019-09-10 | $0.001136 | $0.001143 | $0.001100 | $0.001108 | $0 | $155,678 |
| 2019-09-11 | $0.001108 | $0.001325 | $0.001001 | $0.001323 | $69.66 | $185,903 |
| 2019-09-12 | $0.001323 | $0.001346 | $0.001029 | $0.001249 | $67.40 | $175,523 |
| 2019-09-13 | $0.001249 | $0.001252 | $0.001226 | $0.001238 | $0 | $173,996 |
| 2019-09-14 | $0.001238 | $0.001238 | $0.001238 | $0.001238 | $0 | $173,996 |
| 2019-09-15 | $0.001238 | $0.001238 | $0.001238 | $0.001238 | $0 | $173,996 |
| 2019-09-16 | $0.001238 | $0.001238 | $0.0009154 | $0.0009243 | $64.87 | $129,877 |
| 2019-09-17 | $0.0009243 | $0.0009263 | $0.0009195 | $0.0009200 | $7.71 | $129,279 |
| 2019-09-18 | $0.0009204 | $0.0009246 | $0.0009155 | $0.0009176 | $46.18 | $128,939 |
| 2019-09-19 | $0.0009184 | $0.001442 | $0.0007174 | $0.0007180 | $302.36 | $100,891 |
| 2019-09-20 | $0.0007191 | $0.001331 | $0.0007103 | $0.001324 | $0.6867 | $186,075 |
| 2019-09-21 | $0.001324 | $0.001325 | $0.001303 | $0.001305 | $0 | $183,335 |
| 2019-09-22 | $0.001305 | $0.001305 | $0.001305 | $0.001305 | $0 | $183,335 |
| 2019-09-23 | $0.001305 | $0.001305 | $0.001084 | $0.001166 | $0.4476 | $163,852 |
| 2019-09-24 | $0.001167 | $0.001177 | $0.0005989 | $0.0005991 | $3.39 | $84,177.47 |
| 2019-09-25 | $0.0005992 | $0.0009521 | $0.0005816 | $0.0009313 | $0.04961 | $130,866 |
| 2019-09-26 | $0.0009313 | $0.0009356 | $0.0005550 | $0.0005672 | $23.07 | $79,706.34 |
| 2019-09-27 | $0.0005672 | $0.0005691 | $0.0005563 | $0.0005656 | $0 | $79,477.60 |
| 2019-09-28 | $0.0005656 | $0.0005781 | $0.0005656 | $0.0005767 | $10.65 | $81,029.38 |
| 2019-09-29 | $0.0005770 | $0.0005778 | $0.0005583 | $0.0005616 | $0 | $78,913.93 |
| 2019-09-30 | $0.0005616 | $0.0005806 | $0.0005616 | $0.0005802 | $1.31 | $81,525.87 |