FORCE FOR
Xếp hạng #?
01:08:04 21/01/2020
FORCE (FOR)
Không theo dõi
Lịch sử giá FORCE (FOR) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002759 | $0.0002781 | $0.0002739 | $0.0002776 | $0.1091 | $39,006.49 |
| 2019-11-02 | $0.0002776 | $0.0003761 | $0.0002775 | $0.0003730 | $0.00009325 | $52,412.20 |
| 2019-11-03 | $0.0003732 | $0.0003752 | $0.0003677 | $0.0003677 | $0 | $51,674.58 |
| 2019-11-04 | $0.0003677 | $0.0003677 | $0.0003677 | $0.0003677 | $0 | $51,674.58 |
| 2019-11-05 | $0.0003677 | $0.0003677 | $0.0003677 | $0.0003677 | $0 | $51,674.58 |
| 2019-11-06 | $0.0003677 | $0.0003765 | $0.0002817 | $0.0003742 | $306.61 | $52,574.50 |
| 2019-11-07 | $0.0003742 | $0.0003750 | $0.0003680 | $0.0003707 | $0.2839 | $52,088.08 |
| 2019-11-08 | $0.0003706 | $0.0003710 | $0.0003681 | $0.0003692 | $0 | $51,881.40 |
| 2019-11-09 | $0.0003692 | $0.0003692 | $0.0003692 | $0.0003692 | $0 | $51,881.40 |
| 2019-11-10 | $0.0003692 | $0.0003692 | $0.0003692 | $0.0003692 | $0 | $51,881.40 |
| 2019-11-11 | $0.0003692 | $0.0007906 | $0.0003692 | $0.0007885 | $146.39 | $110,800 |
| 2019-11-12 | $0.0007886 | $0.0007933 | $0.0004384 | $0.0005287 | $6.15 | $74,297.47 |
| 2019-11-13 | $0.0005289 | $0.0005304 | $0.0003523 | $0.0003524 | $150.13 | $49,512.65 |
| 2019-11-14 | $0.0003523 | $0.0003541 | $0.0002607 | $0.0003481 | $57.03 | $48,917.53 |
| 2019-11-15 | $0.0003486 | $0.0003494 | $0.0003391 | $0.0003394 | $5.69 | $47,685.20 |
| 2019-11-16 | $0.0003395 | $0.0003444 | $0.0003385 | $0.0003420 | $90.96 | $48,049.71 |
| 2019-11-17 | $0.0003420 | $0.0003439 | $0.0003401 | $0.0003432 | $0 | $48,226.40 |
| 2019-11-18 | $0.0003432 | $0.0003466 | $0.0003303 | $0.0003321 | $0.07938 | $46,671.71 |
| 2019-11-19 | $0.0003321 | $0.0003368 | $0.0003234 | $0.0003282 | $36.26 | $46,117.30 |
| 2019-11-20 | $0.0003282 | $0.0004941 | $0.0003271 | $0.0004880 | $447.32 | $68,569.49 |
| 2019-11-21 | $0.0004874 | $0.0005590 | $0.0004781 | $0.0005347 | $48.22 | $75,137.70 |
| 2019-11-22 | $0.0005347 | $0.0005384 | $0.0002760 | $0.0002915 | $0.02485 | $40,961.83 |
| 2019-11-23 | $0.0002916 | $0.0002961 | $0.0002858 | $0.0002959 | $17.78 | $41,578.01 |
| 2019-11-24 | $0.0002959 | $0.0002961 | $0.0002801 | $0.0002801 | $0.01352 | $39,360.60 |
| 2019-11-25 | $0.0002802 | $0.0007320 | $0.0002643 | $0.0002855 | $0.1315 | $40,111.95 |
| 2019-11-26 | $0.0002855 | $0.0002956 | $0.0002833 | $0.0002879 | $0 | $40,456.24 |
| 2019-11-27 | $0.0002879 | $0.0003043 | $0.0002781 | $0.0003009 | $0.2371 | $42,284.49 |
| 2019-11-28 | $0.0003010 | $0.0003069 | $0.0002974 | $0.0002982 | $0.7867 | $41,895.82 |
| 2019-11-29 | $0.0002981 | $0.0003115 | $0.0002978 | $0.0003103 | $0.1569 | $43,601.80 |
| 2019-11-30 | $0.0003103 | $0.0003139 | $0.0003103 | $0.0003130 | $0 | $43,987.10 |