FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.7420 | $0.8505 | $0.7145 | $0.8168 | $3,733,050 | $69,880,740 |
| 2017-06-02 | $0.8160 | $0.9377 | $0.7734 | $0.9377 | $4,523,520 | $80,227,314 |
| 2017-06-03 | $0.9196 | $0.9657 | $0.7998 | $0.8664 | $4,987,880 | $74,129,569 |
| 2017-06-04 | $0.8744 | $0.9011 | $0.8526 | $0.8893 | $1,944,060 | $76,087,144 |
| 2017-06-05 | $0.8851 | $0.9764 | $0.8658 | $0.9174 | $2,943,070 | $78,494,158 |
| 2017-06-06 | $0.9164 | $1.24 | $0.8728 | $1.15 | $10,929,100 | $98,048,181 |
| 2017-06-07 | $1.15 | $1.17 | $1.07 | $1.07 | $3,449,690 | $91,664,671 |
| 2017-06-08 | $1.06 | $1.16 | $0.9895 | $1.16 | $4,986,630 | $99,287,067 |
| 2017-06-09 | $1.16 | $1.21 | $1.12 | $1.14 | $6,524,570 | $97,125,007 |
| 2017-06-10 | $1.13 | $1.27 | $1.10 | $1.16 | $8,798,240 | $99,101,405 |
| 2017-06-11 | $1.15 | $1.20 | $1.03 | $1.12 | $4,331,850 | $95,709,871 |
| 2017-06-12 | $1.12 | $1.12 | $0.9084 | $0.9839 | $4,705,390 | $84,182,849 |
| 2017-06-13 | $0.9840 | $1.10 | $0.9840 | $1.04 | $3,384,600 | $88,873,757 |
| 2017-06-14 | $1.03 | $1.05 | $0.9579 | $0.9721 | $3,438,590 | $83,172,319 |
| 2017-06-15 | $0.9769 | $0.9936 | $0.8289 | $0.9494 | $6,334,770 | $81,229,203 |
| 2017-06-16 | $0.9505 | $1.06 | $0.8822 | $1.05 | $6,581,250 | $89,552,235 |
| 2017-06-17 | $1.04 | $1.17 | $1.01 | $1.09 | $7,002,060 | $93,238,090 |
| 2017-06-18 | $1.10 | $1.13 | $1.02 | $1.04 | $3,247,280 | $88,878,035 |
| 2017-06-19 | $1.03 | $2.85 | $1.01 | $2.75 | $90,407,600 | $235,410,434 |
| 2017-06-20 | $2.73 | $2.77 | $1.92 | $2.02 | $19,919,400 | $172,404,394 |
| 2017-06-21 | $2.01 | $2.42 | $1.75 | $2.16 | $17,098,100 | $185,071,311 |
| 2017-06-22 | $2.16 | $2.24 | $1.90 | $1.97 | $13,570,700 | $168,964,092 |
| 2017-06-23 | $1.97 | $2.25 | $1.93 | $1.93 | $879,327 | $164,940,282 |
| 2017-06-24 | $1.93 | $2.25 | $1.88 | $2.02 | $10,879,200 | $172,475,408 |
| 2017-06-25 | $2.01 | $2.03 | $1.76 | $1.84 | $9,783,360 | $157,074,901 |
| 2017-06-26 | $1.84 | $2.02 | $1.31 | $1.65 | $20,201,800 | $140,924,048 |
| 2017-06-27 | $1.58 | $1.69 | $1.36 | $1.61 | $15,948,100 | $137,876,458 |
| 2017-06-28 | $1.65 | $2.02 | $1.53 | $1.93 | $18,881,900 | $165,313,317 |
| 2017-06-29 | $1.94 | $2.00 | $1.75 | $1.82 | $13,124,400 | $155,463,837 |
| 2017-06-30 | $1.82 | $1.85 | $1.64 | $1.66 | $6,829,880 | $142,347,739 |