FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0005803 | $0.0005953 | $0.0004141 | $0.0004169 | $14.70 | $58,576.38 |
| 2019-10-02 | $0.0004169 | $0.0008324 | $0.0003296 | $0.0003355 | $72.72 | $47,143.52 |
| 2019-10-03 | $0.0003354 | $0.0003365 | $0.0003261 | $0.0003302 | $0.04739 | $46,400.96 |
| 2019-10-04 | $0.0003302 | $0.0003303 | $0.0003257 | $0.0003281 | $0 | $46,098.00 |
| 2019-10-05 | $0.0003281 | $0.0003281 | $0.0003223 | $0.0003256 | $0.00008139 | $45,745.90 |
| 2019-10-06 | $0.0003255 | $0.0003267 | $0.0003211 | $0.0003218 | $0 | $45,221.66 |
| 2019-10-07 | $0.0003218 | $0.0003218 | $0.0003218 | $0.0003218 | $0 | $45,221.66 |
| 2019-10-08 | $0.0003218 | $0.0003218 | $0.0003218 | $0.0003218 | $0 | $45,221.66 |
| 2019-10-09 | $0.0003218 | $0.0007771 | $0.0003218 | $0.0007730 | $331.08 | $108,619 |
| 2019-10-10 | $0.0007732 | $0.0007741 | $0.0003389 | $0.0003433 | $99.45 | $48,236.01 |
| 2019-10-11 | $0.0003434 | $0.0005867 | $0.0003319 | $0.0003321 | $0.2131 | $46,671.59 |
| 2019-10-12 | $0.0003321 | $0.0003359 | $0.0003320 | $0.0003332 | $0 | $46,821.11 |
| 2019-10-13 | $0.0003332 | $0.0003332 | $0.0003332 | $0.0003332 | $0 | $46,821.11 |
| 2019-10-14 | $0.0003332 | $0.0004153 | $0.0003310 | $0.0003349 | $282.16 | $47,054.33 |
| 2019-10-15 | $0.0003351 | $0.0003364 | $0.0003270 | $0.0003281 | $1.48 | $46,097.85 |
| 2019-10-16 | $0.0003279 | $0.0003286 | $0.0003200 | $0.0003202 | $0 | $44,996.56 |
| 2019-10-17 | $0.0003202 | $0.0005617 | $0.0003202 | $0.0003240 | $35.27 | $45,523.02 |
| 2019-10-18 | $0.0003240 | $0.0004000 | $0.0003171 | $0.0003986 | $0.00007972 | $56,013.29 |
| 2019-10-19 | $0.0003986 | $0.0003992 | $0.0003971 | $0.0003986 | $0 | $56,010.49 |
| 2019-10-20 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $56,010.49 |
| 2019-10-21 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $56,010.49 |
| 2019-10-22 | $0.0003986 | $0.0004122 | $0.0003986 | $0.0004033 | $6.31 | $56,669.29 |
| 2019-10-23 | $0.0004033 | $0.0004047 | $0.0003744 | $0.0003758 | $0 | $52,800.74 |
| 2019-10-24 | $0.0003758 | $0.0003758 | $0.0002970 | $0.0002996 | $22.62 | $42,098.17 |
| 2019-10-25 | $0.0002996 | $0.0003003 | $0.0002991 | $0.0003003 | $0 | $42,198.27 |
| 2019-10-26 | $0.0003003 | $0.0003003 | $0.0003003 | $0.0003003 | $0 | $42,198.27 |
| 2019-10-27 | $0.0003003 | $0.0003003 | $0.0003003 | $0.0003003 | $0 | $42,198.27 |
| 2019-10-28 | $0.0003003 | $0.0003003 | $0.0003003 | $0.0003003 | $0 | $42,198.27 |
| 2019-10-29 | $0.0003003 | $0.0003003 | $0.0003003 | $0.0003003 | $0 | $42,198.27 |
| 2019-10-30 | $0.0003003 | $0.0003709 | $0.0003003 | $0.0003683 | $176.73 | $51,746.09 |
| 2019-10-31 | $0.0003682 | $0.0007393 | $0.0002707 | $0.0002760 | $82.38 | $38,781.43 |