FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.07053 | $0.07505 | $0.07053 | $0.07338 | $16,965.70 | $6,277,905 |
| 2017-03-02 | $0.07338 | $0.07907 | $0.07319 | $0.07861 | $29,802.70 | $6,726,111 |
| 2017-03-03 | $0.07913 | $0.07913 | $0.07116 | $0.07684 | $31,717.30 | $6,574,442 |
| 2017-03-04 | $0.07686 | $0.07743 | $0.07230 | $0.07318 | $50,030.90 | $6,261,025 |
| 2017-03-05 | $0.07316 | $0.07505 | $0.07230 | $0.07488 | $21,278.10 | $6,406,234 |
| 2017-03-06 | $0.07485 | $0.09139 | $0.07473 | $0.08848 | $122,846 | $7,570,145 |
| 2017-03-07 | $0.08849 | $0.09342 | $0.08097 | $0.08965 | $85,243.80 | $7,670,496 |
| 2017-03-08 | $0.08968 | $0.08968 | $0.07883 | $0.08671 | $98,468.80 | $7,418,946 |
| 2017-03-09 | $0.08669 | $0.08669 | $0.08112 | $0.08257 | $12,331.60 | $7,064,375 |
| 2017-03-10 | $0.08242 | $0.08709 | $0.08098 | $0.08409 | $32,129.80 | $7,194,774 |
| 2017-03-11 | $0.08412 | $0.08825 | $0.07976 | $0.08394 | $48,689.90 | $7,182,146 |
| 2017-03-12 | $0.08395 | $0.09223 | $0.08395 | $0.09103 | $44,271.60 | $7,788,455 |
| 2017-03-13 | $0.09154 | $0.09501 | $0.08299 | $0.08676 | $133,519 | $7,422,693 |
| 2017-03-14 | $0.08675 | $0.09153 | $0.08335 | $0.08806 | $78,989.20 | $7,534,150 |
| 2017-03-15 | $0.08808 | $0.09341 | $0.08779 | $0.08902 | $91,718.90 | $7,616,440 |
| 2017-03-16 | $0.08820 | $0.1160 | $0.08793 | $0.1041 | $517,351 | $8,907,995 |
| 2017-03-17 | $0.1078 | $0.1190 | $0.1041 | $0.1153 | $143,742 | $9,865,479 |
| 2017-03-18 | $0.1154 | $0.1154 | $0.09634 | $0.09804 | $147,284 | $8,388,348 |
| 2017-03-19 | $0.09810 | $0.1082 | $0.09810 | $0.1036 | $90,916.80 | $8,866,585 |
| 2017-03-20 | $0.1035 | $0.1090 | $0.1011 | $0.1084 | $67,112.00 | $9,276,495 |
| 2017-03-21 | $0.1085 | $0.1223 | $0.1068 | $0.1223 | $215,601 | $10,467,211 |
| 2017-03-22 | $0.1272 | $0.1712 | $0.1255 | $0.1633 | $719,032 | $13,968,003 |
| 2017-03-23 | $0.1633 | $0.1633 | $0.1350 | $0.1427 | $181,482 | $12,205,672 |
| 2017-03-24 | $0.1427 | $0.1617 | $0.1418 | $0.1574 | $167,008 | $13,466,203 |
| 2017-03-25 | $0.1575 | $0.1617 | $0.1483 | $0.1512 | $93,021.80 | $12,938,565 |
| 2017-03-26 | $0.1511 | $0.1883 | $0.1511 | $0.1842 | $392,671 | $15,756,601 |
| 2017-03-27 | $0.1855 | $0.2645 | $0.1842 | $0.2544 | $1,001,340 | $21,767,590 |
| 2017-03-28 | $0.2507 | $0.3505 | $0.2507 | $0.3334 | $2,704,520 | $28,527,471 |
| 2017-03-29 | $0.3336 | $0.3336 | $0.2914 | $0.3182 | $645,276 | $27,227,240 |
| 2017-03-30 | $0.3184 | $0.4119 | $0.3155 | $0.3980 | $2,581,860 | $34,049,579 |
| 2017-03-31 | $0.4048 | $0.4048 | $0.3135 | $0.3557 | $1,527,780 | $30,433,626 |