FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3146 | $0.3146 | $0.2906 | $0.3047 | $448,466 | $26,068,865 |
| 2017-11-02 | $0.3050 | $0.3107 | $0.2656 | $0.2736 | $470,177 | $23,409,882 |
| 2017-11-03 | $0.2741 | $0.3018 | $0.2687 | $0.2954 | $452,038 | $25,270,435 |
| 2017-11-04 | $0.2949 | $0.3180 | $0.2829 | $0.2909 | $407,366 | $24,891,154 |
| 2017-11-05 | $0.2916 | $0.3147 | $0.2908 | $0.3012 | $390,183 | $25,770,523 |
| 2017-11-06 | $0.3016 | $0.3404 | $0.2956 | $0.3221 | $511,342 | $27,561,945 |
| 2017-11-07 | $0.3255 | $0.4838 | $0.3255 | $0.3480 | $4,760,920 | $29,775,939 |
| 2017-11-08 | $0.3473 | $0.3749 | $0.3280 | $0.3681 | $1,524,250 | $31,496,688 |
| 2017-11-09 | $0.3630 | $0.3941 | $0.3439 | $0.3789 | $895,316 | $32,417,639 |
| 2017-11-10 | $0.3803 | $0.3872 | $0.3053 | $0.3171 | $522,472 | $27,133,126 |
| 2017-11-11 | $0.3161 | $0.3429 | $0.2964 | $0.3147 | $540,039 | $26,925,989 |
| 2017-11-12 | $0.3138 | $0.3178 | $0.2686 | $0.2731 | $414,375 | $23,362,996 |
| 2017-11-13 | $0.2747 | $0.3312 | $0.2744 | $0.3294 | $365,483 | $28,179,847 |
| 2017-11-14 | $0.3299 | $0.3465 | $0.3239 | $0.3315 | $339,236 | $28,364,910 |
| 2017-11-15 | $0.3317 | $0.3451 | $0.3260 | $0.3403 | $385,599 | $29,111,321 |
| 2017-11-16 | $0.3417 | $0.3422 | $0.3205 | $0.3293 | $505,744 | $28,176,339 |
| 2017-11-17 | $0.3289 | $0.3423 | $0.3139 | $0.3207 | $434,465 | $27,441,051 |
| 2017-11-18 | $0.3184 | $0.3363 | $0.3083 | $0.3353 | $411,526 | $28,691,743 |
| 2017-11-19 | $0.3332 | $0.3576 | $0.3297 | $0.3425 | $605,299 | $29,302,801 |
| 2017-11-20 | $0.3418 | $0.3524 | $0.3396 | $0.3489 | $525,296 | $29,851,230 |
| 2017-11-21 | $0.3505 | $0.3643 | $0.3192 | $0.3631 | $596,516 | $31,063,335 |
| 2017-11-22 | $0.3637 | $0.4084 | $0.3592 | $0.3803 | $1,201,180 | $32,533,913 |
| 2017-11-23 | $0.3803 | $0.4040 | $0.3711 | $0.3711 | $506,450 | $31,749,513 |
| 2017-11-24 | $0.3702 | $0.3892 | $0.3608 | $0.3737 | $566,119 | $31,971,965 |
| 2017-11-25 | $0.3732 | $0.4063 | $0.3678 | $0.4031 | $588,369 | $34,492,600 |
| 2017-11-26 | $0.4063 | $0.4302 | $0.3856 | $0.4167 | $431,603 | $35,653,029 |
| 2017-11-27 | $0.4119 | $0.5605 | $0.4119 | $0.4651 | $3,501,710 | $39,789,605 |
| 2017-11-28 | $0.4662 | $0.5127 | $0.4374 | $0.4854 | $1,376,710 | $41,533,028 |
| 2017-11-29 | $0.4897 | $0.5420 | $0.3572 | $0.3572 | $1,173,010 | $30,562,648 |
| 2017-11-30 | $0.3665 | $0.4726 | $0.3313 | $0.3708 | $900,599 | $31,721,536 |