FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0003130 | $0.0003713 | $0.0002965 | $0.0003709 | $0.8456 | $52,117.45 |
| 2019-12-02 | $0.0003709 | $0.0005235 | $0.0002184 | $0.0002193 | $107.45 | $30,812.15 |
| 2019-12-03 | $0.0002195 | $0.0002242 | $0.0002160 | $0.0002192 | $118.72 | $30,806.93 |
| 2019-12-04 | $0.0002192 | $0.0002267 | $0.0002149 | $0.0002177 | $107.42 | $30,597.12 |
| 2019-12-05 | $0.0002174 | $0.0002257 | $0.0002167 | $0.0002235 | $0.1413 | $31,412.05 |
| 2019-12-06 | $0.0002235 | $0.0002246 | $0.0002224 | $0.0002228 | $0 | $31,305.53 |
| 2019-12-07 | $0.0002228 | $0.0002280 | $0.0002228 | $0.0002265 | $17.12 | $31,822.79 |
| 2019-12-08 | $0.0002265 | $0.0002269 | $0.0001499 | $0.0001512 | $0.01286 | $21,252.52 |
| 2019-12-09 | $0.0001512 | $0.0001519 | $0.0001495 | $0.0001496 | $0 | $21,025.33 |
| 2019-12-10 | $0.0001496 | $0.0001496 | $0.0001448 | $0.0001456 | $0.5768 | $20,458.02 |
| 2019-12-11 | $0.0001456 | $0.0001467 | $0.0001438 | $0.0001443 | $0.00007213 | $20,271.67 |
| 2019-12-12 | $0.0001443 | $0.0002906 | $0.0001431 | $0.0002897 | $0.4063 | $40,713.58 |
| 2019-12-13 | $0.0002897 | $0.0002917 | $0.0001451 | $0.0001453 | $0.0002906 | $20,415.09 |
| 2019-12-14 | $0.0001453 | $0.0001456 | $0.0001418 | $0.0001426 | $57.86 | $20,039.23 |
| 2019-12-15 | $0.0001425 | $0.0008580 | $0.0001411 | $0.0008580 | $2.10 | $120,566 |
| 2019-12-16 | $0.0008580 | $0.0008612 | $0.0008276 | $0.0008314 | $2.04 | $116,831 |
| 2019-12-17 | $0.0008314 | $0.0008319 | $0.0008314 | $0.0008319 | $0 | $116,896 |
| 2019-12-18 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-19 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-20 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-21 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-22 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-23 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-24 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-25 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-26 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-27 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-28 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-29 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-30 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |
| 2019-12-31 | $0.0008319 | $0.0008319 | $0.0008319 | $0.0008319 | $0 | $116,896 |