FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3725 | $0.3974 | $0.3426 | $0.3838 | $420,101 | $32,834,736 |
| 2017-12-02 | $0.3835 | $0.4091 | $0.3747 | $0.3784 | $311,351 | $32,375,886 |
| 2017-12-03 | $0.3788 | $0.4325 | $0.3788 | $0.4079 | $628,653 | $34,901,484 |
| 2017-12-04 | $0.4092 | $0.5477 | $0.4019 | $0.5210 | $2,216,480 | $44,579,847 |
| 2017-12-05 | $0.5212 | $0.5832 | $0.4775 | $0.4926 | $2,554,110 | $42,149,476 |
| 2017-12-06 | $0.4913 | $0.4913 | $0.4188 | $0.4289 | $1,417,470 | $36,695,472 |
| 2017-12-07 | $0.4346 | $0.4612 | $0.3488 | $0.3488 | $1,423,890 | $29,841,647 |
| 2017-12-08 | $0.3578 | $0.3848 | $0.3102 | $0.3774 | $685,919 | $32,293,836 |
| 2017-12-09 | $0.3790 | $0.4630 | $0.3424 | $0.3811 | $976,468 | $32,610,145 |
| 2017-12-10 | $0.3827 | $0.3941 | $0.3122 | $0.3291 | $890,156 | $28,154,607 |
| 2017-12-11 | $0.3271 | $0.3728 | $0.3259 | $0.3637 | $993,450 | $31,115,526 |
| 2017-12-12 | $0.3643 | $0.3927 | $0.3596 | $0.3911 | $1,053,350 | $33,466,157 |
| 2017-12-13 | $0.3915 | $1.23 | $0.3683 | $1.20 | $52,579,800 | $102,400,536 |
| 2017-12-14 | $1.17 | $1.17 | $0.6607 | $0.7622 | $38,933,100 | $65,212,676 |
| 2017-12-15 | $0.7206 | $0.7292 | $0.5431 | $0.6721 | $8,562,750 | $57,501,043 |
| 2017-12-16 | $0.6015 | $0.6436 | $0.5820 | $0.5842 | $5,431,840 | $49,982,344 |
| 2017-12-17 | $0.6035 | $0.7193 | $0.5870 | $0.6212 | $7,832,590 | $53,151,854 |
| 2017-12-18 | $0.6223 | $0.8798 | $0.5696 | $0.8257 | $11,142,000 | $70,649,824 |
| 2017-12-19 | $0.8249 | $0.8645 | $0.7154 | $0.7498 | $7,201,110 | $64,151,067 |
| 2017-12-20 | $0.7380 | $0.7451 | $0.6110 | $0.6799 | $3,338,810 | $58,171,307 |
| 2017-12-21 | $0.6791 | $0.9019 | $0.6756 | $0.8013 | $9,371,310 | $68,561,173 |
| 2017-12-22 | $0.8032 | $0.8061 | $0.4357 | $0.5998 | $3,499,980 | $51,315,515 |
| 2017-12-23 | $0.6010 | $0.8119 | $0.5836 | $0.7002 | $2,811,750 | $59,910,538 |
| 2017-12-24 | $0.6996 | $0.8409 | $0.6295 | $0.8242 | $4,748,250 | $70,516,353 |
| 2017-12-25 | $0.8334 | $1.09 | $0.7703 | $0.9536 | $10,124,100 | $81,585,382 |
| 2017-12-26 | $0.9766 | $1.21 | $0.8221 | $1.01 | $15,494,300 | $86,506,357 |
| 2017-12-27 | $0.9759 | $1.15 | $0.9106 | $1.06 | $6,245,240 | $91,055,496 |
| 2017-12-28 | $1.14 | $1.26 | $0.9206 | $1.11 | $13,981,900 | $95,395,872 |
| 2017-12-29 | $1.13 | $1.13 | $0.9979 | $1.03 | $5,025,590 | $87,949,727 |
| 2017-12-30 | $1.02 | $1.02 | $0.7805 | $0.8501 | $2,968,820 | $72,733,342 |
| 2017-12-31 | $0.8504 | $0.9698 | $0.8028 | $0.9439 | $4,673,820 | $80,754,354 |