FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.05904 | $0.06158 | $0.05777 | $0.06019 | $10,418.10 | $0 |
| 2017-01-02 | $0.06019 | $0.06480 | $0.06019 | $0.06479 | $25,184.10 | $0 |
| 2017-01-03 | $0.06480 | $0.06562 | $0.05472 | $0.06009 | $37,240.80 | $0 |
| 2017-01-04 | $0.06009 | $0.06362 | $0.05592 | $0.05996 | $48,879.20 | $0 |
| 2017-01-05 | $0.06276 | $0.07157 | $0.05732 | $0.06053 | $74,974.40 | $0 |
| 2017-01-06 | $0.06053 | $0.06053 | $0.05807 | $0.05998 | $14,044.00 | $0 |
| 2017-01-07 | $0.05998 | $0.05998 | $0.05753 | $0.05779 | $9,129.82 | $0 |
| 2017-01-08 | $0.05779 | $0.06082 | $0.05779 | $0.06079 | $5,177.14 | $0 |
| 2017-01-09 | $0.06079 | $0.06342 | $0.05826 | $0.06342 | $19,440.10 | $0 |
| 2017-01-10 | $0.06342 | $0.06635 | $0.06025 | $0.06635 | $43,620.60 | $5,676,601 |
| 2017-01-11 | $0.06634 | $0.07032 | $0.05912 | $0.06321 | $56,068.50 | $5,408,068 |
| 2017-01-12 | $0.06321 | $0.06573 | $0.05344 | $0.06567 | $46,053.20 | $5,618,764 |
| 2017-01-13 | $0.06568 | $0.06684 | $0.06100 | $0.06559 | $8,882.14 | $5,611,628 |
| 2017-01-14 | $0.06561 | $0.06729 | $0.06231 | $0.06609 | $13,271.00 | $5,654,416 |
| 2017-01-15 | $0.06608 | $0.06801 | $0.06464 | $0.06646 | $20,132.00 | $5,685,936 |
| 2017-01-16 | $0.06646 | $0.06808 | $0.06569 | $0.06669 | $13,304.60 | $5,706,102 |
| 2017-01-17 | $0.06669 | $0.07119 | $0.06669 | $0.06838 | $17,424.80 | $5,850,593 |
| 2017-01-18 | $0.06840 | $0.07146 | $0.06840 | $0.07120 | $4,502.15 | $6,092,107 |
| 2017-01-19 | $0.07120 | $0.07277 | $0.06916 | $0.07130 | $15,797.30 | $6,100,089 |
| 2017-01-20 | $0.07129 | $0.07293 | $0.06943 | $0.07047 | $3,855.61 | $6,029,161 |
| 2017-01-21 | $0.06951 | $0.07780 | $0.06843 | $0.07464 | $10,652.70 | $6,385,743 |
| 2017-01-22 | $0.07367 | $0.07628 | $0.07311 | $0.07468 | $20,009.70 | $6,389,687 |
| 2017-01-23 | $0.07466 | $0.08571 | $0.07164 | $0.08137 | $64,026.60 | $6,961,705 |
| 2017-01-24 | $0.08109 | $0.1630 | $0.08000 | $0.1135 | $79,613.80 | $9,713,014 |
| 2017-01-25 | $0.1134 | $0.1209 | $0.09017 | $0.09610 | $145,235 | $8,221,732 |
| 2017-01-26 | $0.09578 | $0.09903 | $0.07841 | $0.09636 | $50,033.40 | $8,244,302 |
| 2017-01-27 | $0.09636 | $0.1018 | $0.09262 | $0.1003 | $40,002.50 | $8,578,852 |
| 2017-01-28 | $0.1003 | $0.1012 | $0.09286 | $0.1012 | $9,161.27 | $8,655,684 |
| 2017-01-29 | $0.1012 | $0.1071 | $0.09336 | $0.1002 | $13,122.90 | $8,573,804 |
| 2017-01-30 | $0.1002 | $0.1011 | $0.09285 | $0.09289 | $23,851.70 | $7,947,329 |
| 2017-01-31 | $0.09289 | $0.09940 | $0.08792 | $0.09509 | $12,779.90 | $8,136,088 |