FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.9318 | $0.9993 | $0.8721 | $0.9720 | $3,068,450 | $83,162,565 |
| 2018-01-02 | $0.9590 | $1.40 | $0.9577 | $1.25 | $20,246,000 | $106,995,020 |
| 2018-01-03 | $1.26 | $1.74 | $1.23 | $1.74 | $18,344,100 | $148,761,194 |
| 2018-01-04 | $1.77 | $1.92 | $1.45 | $1.71 | $16,298,900 | $145,954,024 |
| 2018-01-05 | $1.68 | $1.98 | $1.53 | $1.64 | $16,348,400 | $140,268,671 |
| 2018-01-06 | $1.64 | $2.19 | $1.54 | $1.98 | $12,774,100 | $169,503,110 |
| 2018-01-07 | $2.01 | $2.32 | $1.89 | $1.91 | $13,423,300 | $163,634,662 |
| 2018-01-08 | $1.92 | $2.04 | $1.57 | $2.04 | $9,660,440 | $174,516,831 |
| 2018-01-09 | $2.03 | $2.34 | $1.92 | $2.01 | $13,404,900 | $171,965,480 |
| 2018-01-10 | $2.01 | $2.03 | $1.61 | $1.75 | $6,578,210 | $149,307,912 |
| 2018-01-11 | $1.74 | $1.77 | $1.30 | $1.44 | $5,075,070 | $123,098,817 |
| 2018-01-12 | $1.45 | $1.64 | $1.33 | $1.59 | $5,080,030 | $135,713,543 |
| 2018-01-13 | $1.59 | $1.90 | $1.51 | $1.80 | $8,405,920 | $153,796,304 |
| 2018-01-14 | $1.80 | $1.80 | $1.51 | $1.55 | $4,021,840 | $132,535,905 |
| 2018-01-15 | $1.54 | $1.66 | $1.44 | $1.44 | $4,338,290 | $123,159,563 |
| 2018-01-16 | $1.44 | $1.44 | $0.7633 | $0.9434 | $5,934,010 | $80,714,911 |
| 2018-01-17 | $0.9368 | $0.9996 | $0.6655 | $0.9133 | $3,183,210 | $78,136,695 |
| 2018-01-18 | $0.9126 | $1.17 | $0.8833 | $1.04 | $5,004,190 | $88,759,109 |
| 2018-01-19 | $1.02 | $1.11 | $0.9902 | $1.04 | $2,632,670 | $88,984,128 |
| 2018-01-20 | $1.05 | $1.21 | $1.05 | $1.07 | $3,235,220 | $91,732,263 |
| 2018-01-21 | $1.08 | $1.08 | $0.8618 | $0.8997 | $3,711,080 | $76,980,887 |
| 2018-01-22 | $0.9123 | $0.9885 | $0.7526 | $0.8236 | $3,855,440 | $70,466,216 |
| 2018-01-23 | $0.8213 | $0.8609 | $0.7332 | $0.8066 | $2,762,100 | $69,012,408 |
| 2018-01-24 | $0.8018 | $0.8716 | $0.7802 | $0.8617 | $2,208,900 | $73,723,509 |
| 2018-01-25 | $0.8693 | $0.9186 | $0.8335 | $0.8791 | $2,233,910 | $75,215,904 |
| 2018-01-26 | $0.8771 | $0.9609 | $0.7906 | $0.9479 | $2,116,200 | $81,103,603 |
| 2018-01-27 | $0.9516 | $0.9577 | $0.8890 | $0.9295 | $2,151,490 | $79,526,163 |
| 2018-01-28 | $0.9260 | $1.20 | $0.9023 | $1.08 | $16,448,900 | $92,436,408 |
| 2018-01-29 | $1.06 | $1.06 | $0.9301 | $0.9427 | $2,992,920 | $80,656,560 |
| 2018-01-30 | $0.9347 | $1.05 | $0.6445 | $0.6947 | $5,674,320 | $59,434,063 |
| 2018-01-31 | $0.7028 | $0.7427 | $0.6475 | $0.7186 | $2,941,600 | $61,482,758 |