FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.09511 | $0.09535 | $0.08423 | $0.08991 | $23,878.50 | $7,692,887 |
| 2017-02-02 | $0.08996 | $0.09199 | $0.08067 | $0.08432 | $33,472.20 | $7,214,256 |
| 2017-02-03 | $0.08434 | $0.08883 | $0.07958 | $0.08609 | $28,650.30 | $7,365,797 |
| 2017-02-04 | $0.08627 | $0.09634 | $0.08251 | $0.08422 | $28,891.00 | $7,205,606 |
| 2017-02-05 | $0.08422 | $0.08718 | $0.08358 | $0.08405 | $7,931.78 | $7,191,352 |
| 2017-02-06 | $0.08412 | $0.08790 | $0.08412 | $0.08474 | $30,516.30 | $7,250,328 |
| 2017-02-07 | $0.08473 | $0.08722 | $0.08446 | $0.08565 | $39,098.50 | $7,328,246 |
| 2017-02-08 | $0.08567 | $0.08829 | $0.08533 | $0.08754 | $17,090.00 | $7,490,011 |
| 2017-02-09 | $0.08754 | $0.1242 | $0.07475 | $0.08174 | $95,696.40 | $6,993,319 |
| 2017-02-10 | $0.08133 | $0.08390 | $0.07363 | $0.08120 | $21,102.90 | $6,947,177 |
| 2017-02-11 | $0.08117 | $0.08255 | $0.07984 | $0.08071 | $4,479.91 | $6,905,416 |
| 2017-02-12 | $0.08066 | $0.08189 | $0.07760 | $0.08073 | $7,398.26 | $6,906,896 |
| 2017-02-13 | $0.08064 | $0.08071 | $0.07092 | $0.07097 | $22,365.40 | $6,072,403 |
| 2017-02-14 | $0.07098 | $0.07803 | $0.06605 | $0.07072 | $54,447.60 | $6,050,970 |
| 2017-02-15 | $0.07074 | $0.07761 | $0.07074 | $0.07320 | $7,811.44 | $6,262,710 |
| 2017-02-16 | $0.07319 | $0.07565 | $0.07168 | $0.07554 | $7,470.07 | $6,462,823 |
| 2017-02-17 | $0.07553 | $0.07704 | $0.07431 | $0.07703 | $3,281.96 | $6,590,185 |
| 2017-02-18 | $0.07705 | $0.07706 | $0.07233 | $0.07391 | $7,735.53 | $6,323,867 |
| 2017-02-19 | $0.07392 | $0.07625 | $0.07365 | $0.07486 | $4,910.46 | $6,405,071 |
| 2017-02-20 | $0.07493 | $0.08370 | $0.07120 | $0.08367 | $4,223.32 | $7,158,908 |
| 2017-02-21 | $0.08349 | $0.08352 | $0.07367 | $0.07377 | $12,268.30 | $6,311,521 |
| 2017-02-22 | $0.07379 | $0.07611 | $0.07277 | $0.07329 | $4,750.76 | $6,270,984 |
| 2017-02-23 | $0.07219 | $0.07404 | $0.07190 | $0.07304 | $13,483.60 | $6,248,952 |
| 2017-02-24 | $0.07308 | $0.07519 | $0.07075 | $0.07437 | $7,340.59 | $6,362,736 |
| 2017-02-25 | $0.07443 | $0.07444 | $0.07143 | $0.07151 | $7,769.02 | $6,118,245 |
| 2017-02-26 | $0.07148 | $0.07498 | $0.07101 | $0.07118 | $6,271.08 | $6,090,190 |
| 2017-02-27 | $0.07100 | $0.07156 | $0.06905 | $0.06933 | $23,188.40 | $5,931,651 |
| 2017-02-28 | $0.06937 | $0.07434 | $0.06916 | $0.07051 | $12,127.90 | $6,032,378 |