FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.6055 | $0.6251 | $0.5695 | $0.6251 | $2,820,740 | $53,485,446 |
| 2017-09-02 | $0.6320 | $0.6946 | $0.5412 | $0.5754 | $4,192,360 | $49,229,687 |
| 2017-09-03 | $0.5749 | $0.5986 | $0.5183 | $0.5474 | $1,482,400 | $46,837,048 |
| 2017-09-04 | $0.5475 | $0.5475 | $0.3148 | $0.3429 | $2,196,520 | $29,334,030 |
| 2017-09-05 | $0.3357 | $0.3613 | $0.2838 | $0.3486 | $1,345,650 | $29,824,707 |
| 2017-09-06 | $0.3466 | $0.4486 | $0.3426 | $0.4368 | $1,067,410 | $37,374,463 |
| 2017-09-07 | $0.4382 | $0.4730 | $0.4134 | $0.4444 | $751,741 | $38,023,081 |
| 2017-09-08 | $0.4448 | $0.4486 | $0.3397 | $0.3622 | $1,104,870 | $30,989,670 |
| 2017-09-09 | $0.3649 | $0.3656 | $0.3158 | $0.3342 | $780,165 | $28,597,030 |
| 2017-09-10 | $0.3335 | $0.3352 | $0.2968 | $0.3099 | $728,853 | $26,516,764 |
| 2017-09-11 | $0.3094 | $0.3180 | $0.2966 | $0.3117 | $579,639 | $26,670,597 |
| 2017-09-12 | $0.3120 | $0.4859 | $0.3120 | $0.4337 | $4,277,380 | $37,102,644 |
| 2017-09-13 | $0.4321 | $0.4371 | $0.3194 | $0.3611 | $1,723,150 | $30,898,379 |
| 2017-09-14 | $0.3561 | $0.4040 | $0.2704 | $0.2704 | $1,281,040 | $23,137,465 |
| 2017-09-15 | $0.2727 | $0.3412 | $0.2048 | $0.3079 | $1,128,100 | $26,347,187 |
| 2017-09-16 | $0.3052 | $0.3166 | $0.2578 | $0.2908 | $675,261 | $24,880,203 |
| 2017-09-17 | $0.2905 | $0.3429 | $0.2645 | $0.3283 | $1,237,980 | $28,088,129 |
| 2017-09-18 | $0.3277 | $0.4205 | $0.3277 | $0.3939 | $1,852,180 | $33,700,330 |
| 2017-09-19 | $0.3968 | $0.4034 | $0.3541 | $0.3547 | $874,857 | $30,349,779 |
| 2017-09-20 | $0.3534 | $0.3840 | $0.3250 | $0.3525 | $1,077,830 | $30,159,582 |
| 2017-09-21 | $0.3466 | $0.3548 | $0.2741 | $0.2757 | $852,795 | $23,585,705 |
| 2017-09-22 | $0.2751 | $0.3066 | $0.2751 | $0.2974 | $480,128 | $25,446,514 |
| 2017-09-23 | $0.2968 | $0.3131 | $0.2833 | $0.3072 | $534,650 | $26,283,275 |
| 2017-09-24 | $0.3072 | $0.3081 | $0.2875 | $0.2941 | $336,595 | $25,160,920 |
| 2017-09-25 | $0.2940 | $0.3230 | $0.2925 | $0.3192 | $461,025 | $27,310,232 |
| 2017-09-26 | $0.3184 | $0.3639 | $0.3184 | $0.3460 | $1,256,990 | $29,601,998 |
| 2017-09-27 | $0.3452 | $0.4079 | $0.3391 | $0.3936 | $963,357 | $33,674,748 |
| 2017-09-28 | $0.3961 | $0.3986 | $0.3555 | $0.3829 | $820,166 | $32,759,616 |
| 2017-09-29 | $0.3929 | $0.3933 | $0.3486 | $0.3716 | $695,394 | $31,795,886 |
| 2017-09-30 | $0.3715 | $0.3784 | $0.3646 | $0.3782 | $464,390 | $32,354,069 |