時価総額 $4.50T
0.64%
ボリューム24h $354.79B
-8%
BTC % 54.49%
-0.05%
ETH % 12.17%
0.32%
硬貨
33.323
+1
取引所
885
最後の更新
7 秒 前
TheForce Trade (FOC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00052964 | $0.00052728 | $0.00054935 | $0.00054935 | $64 | $42,478 |
| Oct-03 2025 | $0.00054466 | $0.00050663 | $0.00054466 | $0.00051012 | $130 | $43,682 |
| Oct-02 2025 | $0.00050996 | $0.00048102 | $0.00050996 | $0.00048102 | $89 | $40,899 |
| Oct-01 2025 | $0.00048102 | $0.00047691 | $0.00048542 | $0.00047691 | - | $38,578 |
| Sep-30 2025 | $0.00047555 | $0.00046976 | $0.00048552 | $0.00048552 | - | $38,139 |
| Sep-29 2025 | $0.00048768 | $0.00047151 | $0.00048768 | $0.00047151 | $82 | $39,112 |
| Sep-28 2025 | $0.00047025 | $0.00046187 | $0.00047025 | $0.00046388 | $27 | $37,715 |
| Sep-27 2025 | $0.00046388 | $0.0004589 | $0.00046412 | $0.00045977 | - | $37,203 |
| Sep-26 2025 | $0.00046062 | $0.00044772 | $0.00046062 | $0.00045317 | - | $36,942 |
| Sep-25 2025 | $0.00045317 | $0.00045317 | $0.00048896 | $0.00048896 | $170 | $36,344 |
| Sep-24 2025 | $0.00048783 | $0.00048226 | $0.00049271 | $0.00048603 | - | $39,124 |
| Sep-23 2025 | $0.00048303 | $0.00046235 | $0.00049068 | $0.00047095 | - | $38,739 |
| Sep-22 2025 | $0.00047095 | $0.00046862 | $0.00049661 | $0.00049661 | - | $37,770 |
| Sep-21 2025 | $0.00049498 | $0.00049498 | $0.00051544 | $0.00049943 | - | $39,697 |
| Sep-20 2025 | $0.00049803 | $0.0004778 | $0.00053397 | $0.00052417 | $1,465 | $39,943 |