FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.3753 | $0.4514 | $0.3437 | $0.4325 | $1,357,050 | $37,005,022 |
| 2017-10-02 | $0.4575 | $0.6041 | $0.4269 | $0.4542 | $7,245,990 | $38,860,441 |
| 2017-10-03 | $0.4542 | $0.4705 | $0.3963 | $0.4378 | $1,656,290 | $37,460,364 |
| 2017-10-04 | $0.4380 | $0.4422 | $0.3944 | $0.4003 | $832,737 | $34,246,962 |
| 2017-10-05 | $0.4006 | $0.4126 | $0.3542 | $0.3660 | $1,010,810 | $31,316,845 |
| 2017-10-06 | $0.3659 | $0.3725 | $0.3459 | $0.3673 | $651,284 | $31,426,873 |
| 2017-10-07 | $0.3673 | $0.3696 | $0.3486 | $0.3678 | $437,302 | $31,465,460 |
| 2017-10-08 | $0.3671 | $0.3672 | $0.2933 | $0.2933 | $657,404 | $25,096,666 |
| 2017-10-09 | $0.2925 | $0.3365 | $0.2762 | $0.2815 | $588,044 | $24,083,740 |
| 2017-10-10 | $0.2814 | $0.3015 | $0.2764 | $0.2934 | $421,427 | $25,104,537 |
| 2017-10-11 | $0.2961 | $0.3161 | $0.2909 | $0.3150 | $490,236 | $26,948,833 |
| 2017-10-12 | $0.3154 | $0.3169 | $0.2891 | $0.2938 | $507,586 | $25,135,851 |
| 2017-10-13 | $0.2945 | $0.2965 | $0.2586 | $0.2719 | $490,085 | $23,261,866 |
| 2017-10-14 | $0.2688 | $0.2890 | $0.2407 | $0.2650 | $415,409 | $22,672,113 |
| 2017-10-15 | $0.2637 | $0.2674 | $0.2485 | $0.2524 | $373,138 | $21,591,254 |
| 2017-10-16 | $0.2521 | $0.2585 | $0.2397 | $0.2575 | $591,432 | $22,033,505 |
| 2017-10-17 | $0.2577 | $0.4011 | $0.2556 | $0.2975 | $3,449,780 | $25,450,535 |
| 2017-10-18 | $0.3016 | $0.3200 | $0.2562 | $0.2830 | $618,742 | $24,216,698 |
| 2017-10-19 | $0.2831 | $0.2850 | $0.2660 | $0.2691 | $379,378 | $23,024,699 |
| 2017-10-20 | $0.2686 | $0.2697 | $0.2474 | $0.2565 | $491,367 | $21,943,412 |
| 2017-10-21 | $0.2564 | $0.2693 | $0.2512 | $0.2593 | $347,686 | $22,181,179 |
| 2017-10-22 | $0.2593 | $0.2969 | $0.2592 | $0.2910 | $550,548 | $24,896,716 |
| 2017-10-23 | $0.2933 | $0.2933 | $0.2504 | $0.2564 | $352,962 | $21,939,733 |
| 2017-10-24 | $0.2561 | $0.3057 | $0.2514 | $0.2898 | $578,814 | $24,798,324 |
| 2017-10-25 | $0.2900 | $0.2906 | $0.2674 | $0.2702 | $431,102 | $23,113,936 |
| 2017-10-26 | $0.2695 | $0.2932 | $0.2622 | $0.2879 | $490,568 | $24,628,661 |
| 2017-10-27 | $0.2878 | $0.3140 | $0.2754 | $0.2914 | $629,132 | $24,932,223 |
| 2017-10-28 | $0.2930 | $0.3021 | $0.2808 | $0.2965 | $387,419 | $25,370,538 |
| 2017-10-29 | $0.2963 | $0.3607 | $0.2946 | $0.3086 | $963,678 | $26,406,821 |
| 2017-10-30 | $0.3071 | $0.3476 | $0.3006 | $0.3199 | $605,104 | $27,370,123 |
| 2017-10-31 | $0.3192 | $0.3328 | $0.3046 | $0.3126 | $427,736 | $26,743,921 |