FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2858 | $0.3296 | $0.2858 | $0.3199 | $2,324,120 | $27,370,893 |
| 2018-03-02 | $0.3188 | $0.3694 | $0.2983 | $0.3354 | $5,384,340 | $28,697,561 |
| 2018-03-03 | $0.3271 | $0.4124 | $0.3175 | $0.3998 | $7,606,540 | $34,205,552 |
| 2018-03-04 | $0.3656 | $0.3830 | $0.3347 | $0.3662 | $1,754,010 | $31,331,390 |
| 2018-03-05 | $0.3654 | $0.3966 | $0.3448 | $0.3515 | $2,462,300 | $30,070,602 |
| 2018-03-06 | $0.3564 | $0.3810 | $0.3184 | $0.3433 | $3,586,940 | $29,373,130 |
| 2018-03-07 | $0.3386 | $0.3683 | $0.2876 | $0.3124 | $3,851,630 | $26,732,542 |
| 2018-03-08 | $0.2978 | $0.3168 | $0.2399 | $0.2513 | $2,963,410 | $21,499,877 |
| 2018-03-09 | $0.2868 | $0.3150 | $0.1940 | $0.2293 | $5,283,520 | $19,620,331 |
| 2018-03-10 | $0.2326 | $0.2326 | $0.1994 | $0.2050 | $3,317,240 | $17,538,097 |
| 2018-03-11 | $0.2044 | $0.2158 | $0.1926 | $0.2080 | $641,145 | $17,795,884 |
| 2018-03-12 | $0.2076 | $0.2213 | $0.1983 | $0.2041 | $275,219 | $17,459,811 |
| 2018-03-13 | $0.2053 | $0.2144 | $0.1956 | $0.1982 | $333,267 | $16,960,321 |
| 2018-03-14 | $0.1983 | $0.2115 | $0.1792 | $0.1817 | $198,130 | $15,544,501 |
| 2018-03-15 | $0.1866 | $0.1953 | $0.1739 | $0.1928 | $335,622 | $16,493,173 |
| 2018-03-16 | $0.1930 | $0.1937 | $0.1822 | $0.1916 | $128,171 | $16,391,102 |
| 2018-03-17 | $0.1918 | $0.1921 | $0.1661 | $0.1774 | $320,591 | $15,179,167 |
| 2018-03-18 | $0.1771 | $0.1852 | $0.1351 | $0.1594 | $325,457 | $13,640,999 |
| 2018-03-19 | $0.1589 | $0.1800 | $0.1536 | $0.1703 | $277,040 | $14,566,826 |
| 2018-03-20 | $0.1717 | $0.1884 | $0.1665 | $0.1821 | $136,859 | $15,577,784 |
| 2018-03-21 | $0.1823 | $0.1909 | $0.1650 | $0.1824 | $305,484 | $15,608,414 |
| 2018-03-22 | $0.1822 | $0.1835 | $0.1681 | $0.1732 | $214,756 | $14,819,138 |
| 2018-03-23 | $0.1732 | $0.1765 | $0.1641 | $0.1730 | $91,063.70 | $14,801,513 |
| 2018-03-24 | $0.1743 | $0.1815 | $0.1694 | $0.1707 | $139,724 | $14,608,493 |
| 2018-03-25 | $0.1721 | $0.1796 | $0.1645 | $0.1696 | $176,189 | $14,507,534 |
| 2018-03-26 | $0.1694 | $0.1749 | $0.1576 | $0.1631 | $90,913.40 | $13,958,420 |
| 2018-03-27 | $0.1637 | $0.1691 | $0.1584 | $0.1640 | $107,282 | $14,035,252 |
| 2018-03-28 | $0.1641 | $0.2072 | $0.1628 | $0.1986 | $289,605 | $16,988,898 |
| 2018-03-29 | $0.1965 | $0.1965 | $0.1673 | $0.1746 | $189,073 | $14,934,641 |
| 2018-03-30 | $0.1745 | $0.1748 | $0.1522 | $0.1667 | $164,642 | $14,264,463 |
| 2018-03-31 | $0.1664 | $0.1864 | $0.1658 | $0.1739 | $95,333.80 | $14,881,253 |