FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.3558 | $0.3750 | $0.3066 | $0.3494 | $649,848 | $29,895,036 |
| 2017-04-02 | $0.3494 | $0.3630 | $0.3095 | $0.3393 | $282,597 | $29,029,271 |
| 2017-04-03 | $0.3483 | $0.3483 | $0.3154 | $0.3182 | $311,287 | $27,222,192 |
| 2017-04-04 | $0.3186 | $0.3218 | $0.2418 | $0.2774 | $1,175,650 | $23,733,892 |
| 2017-04-05 | $0.2770 | $0.3402 | $0.2692 | $0.3335 | $890,439 | $28,535,000 |
| 2017-04-06 | $0.3350 | $0.3550 | $0.3050 | $0.3163 | $626,840 | $27,061,599 |
| 2017-04-07 | $0.3164 | $0.3226 | $0.2878 | $0.2984 | $533,144 | $25,527,623 |
| 2017-04-08 | $0.2980 | $0.3135 | $0.2939 | $0.3044 | $195,146 | $26,045,080 |
| 2017-04-09 | $0.3044 | $0.3109 | $0.2929 | $0.3026 | $153,995 | $25,889,107 |
| 2017-04-10 | $0.3026 | $0.3034 | $0.2820 | $0.2892 | $196,184 | $24,744,764 |
| 2017-04-11 | $0.2893 | $0.3320 | $0.2873 | $0.3183 | $652,775 | $27,234,855 |
| 2017-04-12 | $0.3285 | $0.3390 | $0.3117 | $0.3185 | $446,202 | $27,247,004 |
| 2017-04-13 | $0.3186 | $0.3337 | $0.3134 | $0.3261 | $320,252 | $27,902,809 |
| 2017-04-14 | $0.3259 | $0.3300 | $0.3110 | $0.3162 | $287,152 | $27,055,952 |
| 2017-04-15 | $0.3161 | $0.3226 | $0.3140 | $0.3210 | $161,386 | $27,461,670 |
| 2017-04-16 | $0.3212 | $0.3219 | $0.3146 | $0.3154 | $163,796 | $26,988,361 |
| 2017-04-17 | $0.3151 | $0.3173 | $0.3032 | $0.3062 | $268,332 | $26,198,230 |
| 2017-04-18 | $0.3069 | $0.3102 | $0.2903 | $0.2947 | $462,447 | $25,210,715 |
| 2017-04-19 | $0.2948 | $0.3047 | $0.2925 | $0.3045 | $315,760 | $26,053,379 |
| 2017-04-20 | $0.3079 | $0.3084 | $0.2991 | $0.3000 | $173,485 | $25,671,190 |
| 2017-04-21 | $0.3003 | $0.3021 | $0.2940 | $0.2940 | $165,200 | $25,155,102 |
| 2017-04-22 | $0.2940 | $0.2963 | $0.2789 | $0.2840 | $193,610 | $24,296,267 |
| 2017-04-23 | $0.2839 | $0.2840 | $0.2712 | $0.2744 | $198,958 | $23,474,821 |
| 2017-04-24 | $0.2779 | $0.2822 | $0.2533 | $0.2741 | $394,317 | $23,450,694 |
| 2017-04-25 | $0.2754 | $0.3010 | $0.2696 | $0.2847 | $371,300 | $24,354,875 |
| 2017-04-26 | $0.2848 | $0.2848 | $0.2725 | $0.2747 | $235,237 | $23,503,569 |
| 2017-04-27 | $0.2746 | $0.3144 | $0.2723 | $0.3046 | $752,418 | $26,065,186 |
| 2017-04-28 | $0.3046 | $0.3425 | $0.3046 | $0.3295 | $638,406 | $28,193,451 |
| 2017-04-29 | $0.3297 | $0.3485 | $0.3189 | $0.3393 | $497,129 | $29,027,559 |
| 2017-04-30 | $0.3441 | $0.3892 | $0.3441 | $0.3868 | $1,111,780 | $33,095,518 |