FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $1.68 | $1.69 | $1.46 | $1.46 | $8,388,230 | $124,583,254 |
| 2017-07-02 | $1.44 | $1.44 | $1.15 | $1.37 | $18,254,800 | $117,342,450 |
| 2017-07-03 | $1.34 | $1.47 | $1.24 | $1.35 | $15,810,900 | $115,231,725 |
| 2017-07-04 | $1.34 | $1.50 | $1.32 | $1.37 | $8,456,720 | $116,811,132 |
| 2017-07-05 | $1.37 | $1.38 | $1.24 | $1.26 | $5,352,230 | $108,177,437 |
| 2017-07-06 | $1.27 | $1.29 | $1.20 | $1.22 | $5,139,060 | $104,208,384 |
| 2017-07-07 | $1.21 | $1.22 | $0.9120 | $0.9210 | $7,878,970 | $78,799,601 |
| 2017-07-08 | $0.9192 | $1.41 | $0.6726 | $1.23 | $43,295,800 | $105,246,207 |
| 2017-07-09 | $1.38 | $1.38 | $1.06 | $1.07 | $16,469,900 | $91,771,619 |
| 2017-07-10 | $1.07 | $1.11 | $0.7094 | $0.8671 | $13,128,900 | $74,191,599 |
| 2017-07-11 | $0.8096 | $0.9393 | $0.7181 | $0.7910 | $19,501,700 | $67,675,901 |
| 2017-07-12 | $0.7937 | $1.07 | $0.7668 | $1.06 | $23,241,400 | $90,394,985 |
| 2017-07-13 | $1.08 | $1.19 | $0.9221 | $1.08 | $37,677,400 | $92,717,895 |
| 2017-07-14 | $1.07 | $1.28 | $1.00 | $1.05 | $53,371,300 | $89,455,554 |
| 2017-07-15 | $1.05 | $1.05 | $0.8675 | $0.8764 | $29,413,000 | $74,980,875 |
| 2017-07-16 | $0.8544 | $0.8995 | $0.7792 | $0.8022 | $18,526,600 | $68,638,005 |
| 2017-07-17 | $0.8062 | $0.8904 | $0.8008 | $0.8604 | $17,029,400 | $73,616,818 |
| 2017-07-18 | $0.8666 | $0.9424 | $0.8296 | $0.9087 | $17,138,700 | $77,746,036 |
| 2017-07-19 | $0.9100 | $0.9202 | $0.8371 | $0.8433 | $15,921,900 | $72,155,566 |
| 2017-07-20 | $0.8510 | $0.9746 | $0.8499 | $0.9540 | $15,405,400 | $81,625,594 |
| 2017-07-21 | $0.9604 | $1.09 | $0.9316 | $1.00 | $19,068,900 | $85,821,890 |
| 2017-07-22 | $1.00 | $1.07 | $0.9963 | $1.01 | $13,190,600 | $86,075,999 |
| 2017-07-23 | $1.00 | $1.03 | $0.8442 | $0.9192 | $16,727,500 | $78,642,345 |
| 2017-07-24 | $0.9327 | $0.9434 | $0.8792 | $0.9137 | $5,176,890 | $78,174,170 |
| 2017-07-25 | $0.9108 | $0.9299 | $0.7395 | $0.7701 | $6,398,130 | $65,886,105 |
| 2017-07-26 | $0.7701 | $0.7818 | $0.6749 | $0.7613 | $5,351,440 | $65,133,363 |
| 2017-07-27 | $0.7701 | $0.7846 | $0.7453 | $0.7627 | $2,796,770 | $65,256,481 |
| 2017-07-28 | $0.7623 | $0.7703 | $0.6988 | $0.7134 | $2,285,200 | $61,035,801 |
| 2017-07-29 | $0.7104 | $0.7105 | $0.6166 | $0.6929 | $2,853,010 | $59,287,074 |
| 2017-07-30 | $0.6792 | $0.6919 | $0.6504 | $0.6634 | $1,148,250 | $56,760,621 |
| 2017-07-31 | $0.6598 | $0.7552 | $0.6405 | $0.6980 | $3,349,340 | $59,715,978 |