FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.7041 | $0.7584 | $0.6577 | $0.7235 | $4,753,320 | $61,897,888 |
| 2017-08-02 | $0.7235 | $0.7531 | $0.7171 | $0.7249 | $3,308,230 | $62,022,632 |
| 2017-08-03 | $0.7246 | $0.8460 | $0.6942 | $0.8089 | $7,080,080 | $69,208,508 |
| 2017-08-04 | $0.8234 | $0.8456 | $0.7909 | $0.8080 | $4,977,360 | $69,132,875 |
| 2017-08-05 | $0.8091 | $0.9021 | $0.7623 | $0.8775 | $9,317,170 | $75,076,700 |
| 2017-08-06 | $0.8775 | $0.8986 | $0.7849 | $0.7930 | $4,624,670 | $67,845,820 |
| 2017-08-07 | $0.7892 | $0.9532 | $0.7603 | $0.9134 | $13,917,900 | $78,149,443 |
| 2017-08-08 | $0.9115 | $1.06 | $0.9038 | $0.9823 | $16,274,300 | $84,043,816 |
| 2017-08-09 | $0.9786 | $1.01 | $0.8897 | $0.9121 | $8,156,250 | $78,041,212 |
| 2017-08-10 | $0.9187 | $0.9706 | $0.8842 | $0.8842 | $9,104,830 | $75,650,968 |
| 2017-08-11 | $0.8952 | $0.9320 | $0.8651 | $0.9136 | $9,265,360 | $78,163,817 |
| 2017-08-12 | $0.9136 | $1.01 | $0.8616 | $0.8759 | $7,518,720 | $74,942,630 |
| 2017-08-13 | $0.8765 | $0.8765 | $0.7576 | $0.7904 | $4,475,980 | $67,621,058 |
| 2017-08-14 | $0.7910 | $0.8051 | $0.6924 | $0.7414 | $4,463,870 | $63,431,949 |
| 2017-08-15 | $0.7268 | $0.7969 | $0.6671 | $0.7408 | $4,578,590 | $63,383,609 |
| 2017-08-16 | $0.7324 | $0.7738 | $0.6966 | $0.7211 | $3,225,710 | $61,695,029 |
| 2017-08-17 | $0.7182 | $0.7182 | $0.6710 | $0.6851 | $2,538,370 | $58,612,104 |
| 2017-08-18 | $0.6789 | $0.7981 | $0.6543 | $0.6598 | $5,017,370 | $56,452,354 |
| 2017-08-19 | $0.6547 | $0.6915 | $0.6255 | $0.6510 | $2,503,090 | $55,698,157 |
| 2017-08-20 | $0.6535 | $0.6926 | $0.6337 | $0.6877 | $1,846,050 | $58,842,513 |
| 2017-08-21 | $0.6870 | $0.7189 | $0.6391 | $0.6429 | $2,246,160 | $55,004,877 |
| 2017-08-22 | $0.6440 | $0.6490 | $0.5971 | $0.6346 | $1,150,090 | $54,291,748 |
| 2017-08-23 | $0.6343 | $0.6823 | $0.6319 | $0.6524 | $2,129,800 | $55,821,447 |
| 2017-08-24 | $0.6550 | $0.6688 | $0.6394 | $0.6628 | $1,808,490 | $56,710,227 |
| 2017-08-25 | $0.6629 | $0.7050 | $0.6623 | $0.6866 | $2,960,190 | $58,741,725 |
| 2017-08-26 | $0.6851 | $0.6890 | $0.6629 | $0.6809 | $1,493,440 | $58,259,432 |
| 2017-08-27 | $0.6804 | $0.6853 | $0.6645 | $0.6695 | $1,179,000 | $57,278,933 |
| 2017-08-28 | $0.6696 | $0.6719 | $0.6360 | $0.6557 | $1,930,400 | $56,099,768 |
| 2017-08-29 | $0.6563 | $0.6651 | $0.6266 | $0.6317 | $2,052,800 | $54,045,854 |
| 2017-08-30 | $0.6319 | $0.6462 | $0.4905 | $0.6400 | $3,259,570 | $54,757,100 |
| 2017-08-31 | $0.6406 | $0.6406 | $0.5920 | $0.5995 | $1,971,900 | $51,294,468 |