FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.7124 | $0.7500 | $0.5753 | $0.6171 | $2,266,540 | $52,796,873 |
| 2018-02-02 | $0.6196 | $0.6196 | $0.4424 | $0.5669 | $1,296,660 | $48,505,350 |
| 2018-02-03 | $0.5683 | $0.6257 | $0.5209 | $0.6024 | $549,009 | $51,537,026 |
| 2018-02-04 | $0.6015 | $0.6351 | $0.5037 | $0.5206 | $729,609 | $44,542,714 |
| 2018-02-05 | $0.5220 | $0.5871 | $0.3809 | $0.4177 | $2,017,130 | $35,735,421 |
| 2018-02-06 | $0.4163 | $0.4606 | $0.3206 | $0.4579 | $1,078,460 | $39,179,916 |
| 2018-02-07 | $0.4533 | $0.4994 | $0.4155 | $0.4440 | $657,504 | $37,987,232 |
| 2018-02-08 | $0.4410 | $0.5083 | $0.4329 | $0.4487 | $1,151,470 | $38,391,752 |
| 2018-02-09 | $0.4527 | $0.5068 | $0.4257 | $0.4972 | $890,183 | $42,537,911 |
| 2018-02-10 | $0.4983 | $0.5838 | $0.4701 | $0.5006 | $2,172,040 | $42,826,328 |
| 2018-02-11 | $0.4994 | $0.4994 | $0.4276 | $0.4618 | $699,740 | $39,508,802 |
| 2018-02-12 | $0.4634 | $0.5431 | $0.4587 | $0.5158 | $2,810,750 | $44,133,489 |
| 2018-02-13 | $0.5167 | $0.5308 | $0.4710 | $0.4957 | $422,829 | $42,408,461 |
| 2018-02-14 | $0.4961 | $0.5364 | $0.4803 | $0.5315 | $530,600 | $45,474,787 |
| 2018-02-15 | $0.5368 | $0.5429 | $0.5068 | $0.5262 | $400,941 | $45,022,183 |
| 2018-02-16 | $0.5216 | $0.5496 | $0.5084 | $0.5419 | $441,490 | $46,367,674 |
| 2018-02-17 | $0.5441 | $0.6064 | $0.5366 | $0.5773 | $958,902 | $49,394,045 |
| 2018-02-18 | $0.5789 | $0.5805 | $0.5016 | $0.5050 | $441,100 | $43,203,555 |
| 2018-02-19 | $0.5031 | $0.5519 | $0.5031 | $0.5290 | $873,892 | $45,258,325 |
| 2018-02-20 | $0.5267 | $0.5475 | $0.4607 | $0.4612 | $681,292 | $39,460,119 |
| 2018-02-21 | $0.4607 | $0.4835 | $0.4203 | $0.4203 | $472,751 | $35,958,900 |
| 2018-02-22 | $0.4208 | $0.4506 | $0.3830 | $0.3911 | $230,265 | $33,461,451 |
| 2018-02-23 | $0.3935 | $0.4493 | $0.2788 | $0.3081 | $1,557,560 | $26,356,855 |
| 2018-02-24 | $0.3075 | $0.3655 | $0.2797 | $0.3104 | $3,772,880 | $26,557,832 |
| 2018-02-25 | $0.3111 | $0.3192 | $0.2820 | $0.2944 | $1,247,270 | $25,192,234 |
| 2018-02-26 | $0.2947 | $0.3032 | $0.2710 | $0.2834 | $1,464,700 | $24,244,248 |
| 2018-02-27 | $0.2841 | $0.3282 | $0.2834 | $0.3223 | $1,402,640 | $27,577,773 |
| 2018-02-28 | $0.3248 | $0.4094 | $0.2908 | $0.2912 | $5,321,840 | $24,911,945 |