forth币今日最新价格 实时

$ 2.78 涨幅：-4.52%
更新时间：2024-07-05 05:50:06

24H最高/最低价格

H：¥25.5908 / $3.52
L：¥23.6278 / $3.25

2020年最高价格/最低价格

H：¥17.36 / $2.39 (2020-09-14)
L：¥4.88 / $0.67 (2020-11-20)

历史最高/最低价格

H：¥1312.03 / $180.47
L：¥14.3948 / $1.98

Ampleforth Governance交易平台推荐

欧易OKX 币安Binance
forth走势图加载中...
  • forth币历史价格表
  • forth币概况
2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2020-12-30 1.0356 1.063 1.0265 1.0421 108.74万 0.63%
2020-12-29 1.0026 1.048 0.9574 1.0363 107.03万 3.36%
2020-12-28 0.9925 1.0329 0.9693 1.0039 114.35万 1.15%
2020-12-27 0.9882 1.0109 0.982 0.9924 118.93万 0.43%
2020-12-26 0.9878 1.0231 0.9774 0.9876 118.81万 -0.02%
2020-12-25 1.0659 1.0665 0.908 0.9878 120.41万 -7.33%
2020-12-24 1.0912 1.1197 1.0604 1.0654 144.81万 -2.36%
2020-12-23 1.1116 1.1257 1.0411 1.0897 130.18万 -1.97%
2020-12-22 1.1484 1.17 1.0725 1.1114 112.89万 -3.22%
2020-12-21 1.1989 1.213 1.1019 1.1485 124.29万 -4.2%
2020-12-20 1.2576 1.2654 1.1576 1.1989 125.14万 -4.67%
2020-12-19 1.3246 1.3335 1.2022 1.2569 132.96万 -5.11%
2020-12-18 1.3358 1.4005 1.305 1.3246 161.09万 -0.84%
2020-12-17 1.3939 1.3947 1.3015 1.3351 171.87万 -4.22%
2020-12-16 1.4941 1.4951 1.3782 1.3943 158.45万 -6.68%
2020-12-15 1.431 1.5468 1.431 1.4943 160.33万 4.42%
2020-12-14 1.4469 1.4808 1.4039 1.431 168.38万 -1.1%
2020-12-13 1.3012 1.4529 1.2918 1.4469 174.29万 11.2%
2020-12-12 1.4799 1.5258 1.2959 1.3012 147.9万 -12.08%
2020-12-11 1.329 1.5558 1.3235 1.4801 181.33万 11.37%
2020-12-10 1.43 1.4377 1.2578 1.3292 172.59万 -7.05%
2020-12-09 1.5065 1.5618 1.428 1.4298 162.57万 -5.09%
2020-12-08 1.4605 1.5307 1.4491 1.506 154.57万 3.12%
2020-12-07 1.4293 1.4709 1.4222 1.46 157.29万 2.15%
2020-12-06 1.448 1.4541 1.4062 1.4298 153.27万 -1.26%
2020-12-05 1.4636 1.5241 1.43 1.4469 160.33万 -1.14%
2020-12-04 1.3309 1.4793 1.3209 1.4638 174.68万 9.99%
2020-12-03 1.0923 1.3328 1.0754 1.3309 75.77万 21.84%
2020-12-02 1.0813 1.1202 1.0765 1.0922 106.93万 1.01%
2020-12-01 1.1326 1.1504 1.079 1.082 109.21万 -4.47%
2020-11-30 1.0858 1.1422 1.0845 1.1313 105.67万 4.19%
2020-11-29 1.0762 1.1178 1.0712 1.0859 101.74万 0.9%
2020-11-28 1.0759 1.104 1.0604 1.0742 96.74万 -0.16%
2020-11-27 1.113 1.1418 1.0659 1.0785 104.64万 -3.1%
2020-11-26 1.1022 1.1404 1.0804 1.1131 111.38万 0.99%
2020-11-25 1.1196 1.1576 1.0864 1.0938 327.7万 -2.3%
2020-11-24 0.9382 1.1444 0.9326 1.1195 118.38万 19.32%
2020-11-23 0.8746 0.9446 0.867 0.9382 93.36万 7.27%
2020-11-22 0.7752 0.8775 0.7739 0.875 92.78万 12.87%
2020-11-21 0.7091 0.7816 0.706 0.7782 79.61万 9.74%
2020-11-20 0.738 0.7446 0.6717 0.7088 79.7万 -3.96%
2020-11-19 0.7372 0.7688 0.7049 0.7385 49.81万 0.18%
2020-11-18 0.8754 0.8762 0.7248 0.7372 73.85万 -15.79%
2020-11-17 0.8956 0.8988 0.8734 0.8755 91.06万 -2.24%
2020-11-16 0.9286 0.9378 0.8948 0.895 83.66万 -3.62%
2020-11-15 0.9257 0.937 0.9199 0.9284 93.62万 0.29%
2020-11-14 0.9312 0.9413 0.9213 0.926 81.46万 -0.56%
2020-11-13 0.9234 0.9421 0.9194 0.9313 73.85万 0.86%
2020-11-12 0.91447401 0.92816976 0.9023378 0.92347323 68.51万 0.98%
2020-11-11 0.91139862 0.93484227 0.90838254 0.91421083 72.11万 0.31%
2020-11-10 0.91173252 0.91546407 0.8855 0.91031854 68.67万 -0.16%
2020-11-09 0.8828108 0.91394643 0.88254318 0.90559929 69.78万 2.58%
2020-11-08 0.90153349 0.90450913 0.87922798 0.88177271 69.24万 -2.19%
2020-11-07 0.9012885 0.91119946 0.87605528 0.89844264 77万 -0.32%
2020-11-06 0.92720506 0.93229382 0.89688142 0.89971976 75.42万 -2.96%
2020-11-05 0.97812439 0.98625959 0.92512772 0.92838766 70.42万 -5.08%
2020-11-04 0.97189574 0.97895306 0.96353685 0.97530921 73.31万 0.35%
2020-11-03 1.02683488 1.02683488 0.96930629 0.97274455 77.52万 -5.27%
2020-11-02 1.03917824 1.0397651 1.01329959 1.03044365 85.25万 -0.84%
2020-11-01 1.08905912 1.09011706 1.03020769 1.03413983 75.65万 -5.04%
2020-10-31 1.13222422 1.14033635 1.08665589 1.08903951 75.51万 -3.81%
2020-10-30 1.13933456 1.14422996 1.12274039 1.13310167 73.52万 -0.55%
2020-10-29 1.1665842 1.17703834 1.13422589 1.13556869 78.27万 -2.66%
2020-10-28 1.17679698 1.19891456 1.1652973 1.16682142 80.79万 -0.85%
2020-10-27 1.15448538 1.20246121 1.15401714 1.1794691 73.99万 2.16%
2020-10-26 1.15282825 1.20236342 1.14729074 1.15324917 72.71万 0.04%
2020-10-25 1.16214012 1.18702148 1.14406078 1.16588422 81.22万 0.32%
2020-10-24 1.14257015 1.16244698 1.13948462 1.16088849 77.71万 1.6%
2020-10-23 1.13590118 1.14845548 1.12793362 1.14277115 72.19万 0.6%
2020-10-22 1.16350976 1.166568 1.1308225 1.13387063 79.01万 -2.55%
2020-10-21 1.15601944 1.17270718 1.14553712 1.15907246 87.3万 0.26%
2020-10-20 1.12300705 1.16296974 1.11076284 1.15564107 93.45万 2.91%
2020-10-19 1.12367217 1.13959011 1.11049113 1.12137155 90.87万 -0.2%
2020-10-18 1.12247948 1.14092988 1.11901806 1.12204439 77.45万 -0.04%
2020-10-17 1.08035496 1.13177568 1.04990374 1.12357335 92万 4%
2020-10-16 1.07765291 1.10845183 1.07016669 1.08323191 85.17万 0.52%
2020-10-15 1.10594795 1.1097048 1.07012183 1.0771196 88.38万 -2.61%
2020-10-14 1.08288289 1.11722878 1.07783376 1.1074452 83.94万 2.27%
2020-10-13 1.06531411 1.09595039 1.05304847 1.08881234 79.05万 2.21%
2020-10-12 1.0526192 1.08424831 1.03289808 1.06200092 60.97万 0.89%
2020-10-11 1.01751003 1.05224932 1.0126569 1.04889603 60.96万 3.08%
2020-10-10 1.03047948 1.03047948 0.99606475 1.01833777 68.18万 -1.18%
2020-10-09 1.02489085 1.03804455 1.00504012 1.02814142 63.56万 0.32%
2020-10-08 1.01826183 1.03787461 0.99029523 1.0285184 64.45万 1.01%
2020-10-07 1.0978168 1.10192112 1.01586975 1.01895162 75.24万 -7.18%
2020-10-06 1.10793075 1.11739305 1.09478231 1.10068334 67.93万 -0.65%
2020-10-05 1.10047974 1.11059926 1.0876837 1.10557521 62.67万 0.46%
2020-10-04 1.11773062 1.12068997 1.07969441 1.098337 59.5万 -1.74%
2020-10-03 1.19517328 1.19517328 1.1133939 1.11886317 63.93万 -6.38%
2020-10-02 1.19244411 1.20786728 1.15801499 1.18701889 70.47万 -0.45%
2020-10-01 1.24094462 1.2427932 1.1485428 1.1937124 77.59万 -3.81%
2020-09-30 1.36286391 1.37313895 1.2268335 1.24313089 78万 -8.79%
2020-09-29 1.34820296 1.42018358 1.33792705 1.3644949 88.03万 1.21%
2020-09-28 1.3937802 1.41759355 1.3347661 1.34345925 86.67万 -3.61%
2020-09-27 1.40370081 1.42273426 1.38892063 1.39996791 84.48万 -0.27%
2020-09-26 1.32931618 1.4751366 1.31872738 1.3963796 91.18万 5.04%
2020-09-25 1.30893021 1.35778034 1.15938235 1.33056652 91.32万 1.65%
2020-09-24 1.08959517 1.42547791 1.08604356 1.30886643 64.87万 20.12%
2020-09-23 1.14113489 1.16961758 1.06683976 1.08975816 51.6万 -4.5%
2020-09-22 1.46018823 1.46185497 1.14163182 1.14276078 50.89万 -21.74%
2020-09-21 1.49471541 1.54485636 1.4419944 1.46074735 52.77万 -2.27%
2020-09-20 1.4765395 1.73853376 1.38273786 1.5014459 59.05万 1.69%
2020-09-19 1.3368267 1.4931485 1.18064369 1.47428255 58.42万 10.28%
2020-09-18 1.63255453 1.63803874 1.33350498 1.33723167 47.31万 -18.09%
2020-09-17 1.91191941 1.9222672 1.6132156 1.63281634 54.97万 -14.6%
2020-09-16 2.02829182 2.18103211 1.88930609 1.90279667 36.71万 -6.19%
2020-09-15 2.01365175 2.03160864 1.92814361 2.02760366 48.95万 0.69%
2020-09-14 2.21679793 2.3878872 1.99718185 2.00953996 43.63万 -9.35%
2020-09-13 1.8229029 2.24185772 1.8229029 2.17703482 41万 19.43%
2020-09-12 1.60338745 2.21025008 1.59394412 1.82403994 19.57万 13.76%
2020-09-11 0 1.78325864 1.2621373 1.61772631 3.95万 --

回顶部