Forkcoin FORK
Xếp hạng #?
05:11:09 17/04/2019
Forkcoin (FORK)
Không theo dõi
Lịch sử giá Forkcoin (FORK) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03145 | $0.03167 | $0.02569 | $0.02635 | $1,071.84 | $135,395 |
| 2019-02-02 | $0.02632 | $0.03323 | $0.02629 | $0.03108 | $414.85 | $159,708 |
| 2019-02-03 | $0.03108 | $0.03422 | $0.03000 | $0.03017 | $326.26 | $155,077 |
| 2019-02-04 | $0.03028 | $0.03801 | $0.03009 | $0.03276 | $275.64 | $168,403 |
| 2019-02-05 | $0.03265 | $0.03417 | $0.03034 | $0.03086 | $320.01 | $158,648 |
| 2019-02-06 | $0.03079 | $0.03350 | $0.02172 | $0.02918 | $1,395.83 | $150,034 |
| 2019-02-07 | $0.02918 | $0.03383 | $0.02651 | $0.03004 | $581.86 | $154,497 |
| 2019-02-08 | $0.03005 | $0.03966 | $0.02991 | $0.03883 | $1,151.70 | $199,726 |
| 2019-02-09 | $0.03882 | $0.04551 | $0.03673 | $0.04540 | $296.69 | $233,561 |
| 2019-02-10 | $0.04545 | $0.06785 | $0.03876 | $0.05797 | $2,770.37 | $298,305 |
| 2019-02-11 | $0.05793 | $0.05967 | $0.04372 | $0.05135 | $1,592.77 | $264,274 |
| 2019-02-12 | $0.05145 | $0.06050 | $0.03462 | $0.04503 | $940.06 | $231,755 |
| 2019-02-13 | $0.04502 | $0.04900 | $0.03251 | $0.03592 | $2,372.69 | $184,909 |
| 2019-02-14 | $0.03586 | $0.03597 | $0.02511 | $0.02901 | $1,906.37 | $149,341 |
| 2019-02-15 | $0.02904 | $0.03975 | $0.02814 | $0.03885 | $1,426.65 | $200,021 |
| 2019-02-16 | $0.04345 | $0.04361 | $0.01973 | $0.02928 | $2,188.33 | $150,769 |
| 2019-02-17 | $0.03024 | $0.03357 | $0.02283 | $0.02850 | $4,143.39 | $146,805 |
| 2019-02-18 | $0.02851 | $0.03635 | $0.02635 | $0.02728 | $1,960.33 | $140,528 |
| 2019-02-19 | $0.02583 | $0.03006 | $0.02461 | $0.02818 | $1,538.37 | $145,222 |
| 2019-02-20 | $0.02824 | $0.03310 | $0.02768 | $0.02970 | $652.42 | $153,043 |
| 2019-02-21 | $0.02969 | $0.03158 | $0.02255 | $0.02582 | $2,167.26 | $133,054 |
| 2019-02-22 | $0.02577 | $0.02601 | $0.01713 | $0.01890 | $2,048.82 | $97,452.76 |
| 2019-02-23 | $0.01888 | $0.02271 | $0.01880 | $0.02267 | $466.59 | $116,896 |
| 2019-02-24 | $0.02269 | $0.02308 | $0.01866 | $0.01866 | $237.41 | $96,254.96 |
| 2019-02-25 | $0.01870 | $0.02236 | $0.01320 | $0.01645 | $1,110.76 | $84,854.71 |
| 2019-02-26 | $0.01640 | $0.01677 | $0.01448 | $0.01629 | $1,446.70 | $84,071.38 |
| 2019-02-27 | $0.01631 | $0.01725 | $0.01466 | $0.01717 | $1,140.63 | $88,611.47 |
| 2019-02-28 | $0.01719 | $0.01742 | $0.01575 | $0.01603 | $1,320.55 | $82,759.90 |