FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1739 | $0.1878 | $0.1654 | $0.1742 | $328,742 | $14,904,696 |
| 2018-04-02 | $0.1750 | $0.1800 | $0.1608 | $0.1682 | $118,974 | $14,394,084 |
| 2018-04-03 | $0.1683 | $0.1786 | $0.1637 | $0.1679 | $96,991.40 | $14,366,790 |
| 2018-04-04 | $0.1679 | $0.1735 | $0.1508 | $0.1533 | $108,162 | $13,112,334 |
| 2018-04-05 | $0.1532 | $0.1697 | $0.1507 | $0.1696 | $112,154 | $14,507,534 |
| 2018-04-06 | $0.1689 | $0.1693 | $0.1507 | $0.1520 | $592,993 | $13,005,215 |
| 2018-04-07 | $0.1522 | $0.1661 | $0.1520 | $0.1607 | $742,070 | $13,747,776 |
| 2018-04-08 | $0.1608 | $0.1688 | $0.1541 | $0.1634 | $518,098 | $13,981,607 |
| 2018-04-09 | $0.1637 | $0.1699 | $0.1481 | $0.1555 | $638,402 | $13,301,247 |
| 2018-04-10 | $0.1556 | $0.1585 | $0.1481 | $0.1489 | $249,107 | $12,737,417 |
| 2018-04-11 | $0.1490 | $0.1671 | $0.1490 | $0.1660 | $235,477 | $14,206,711 |
| 2018-04-12 | $0.1658 | $0.1918 | $0.1500 | $0.1918 | $565,894 | $16,413,518 |
| 2018-04-13 | $0.1920 | $0.2326 | $0.1804 | $0.1947 | $679,235 | $16,659,156 |
| 2018-04-14 | $0.1948 | $0.2108 | $0.1920 | $0.2065 | $277,500 | $17,668,830 |
| 2018-04-15 | $0.2067 | $0.2937 | $0.2008 | $0.2773 | $1,203,670 | $23,721,657 |
| 2018-04-16 | $0.2772 | $0.2856 | $0.2425 | $0.2562 | $492,241 | $21,921,937 |
| 2018-04-17 | $0.2562 | $0.2799 | $0.2396 | $0.2476 | $249,971 | $21,181,258 |
| 2018-04-18 | $0.2475 | $0.2807 | $0.2434 | $0.2743 | $273,741 | $23,470,116 |
| 2018-04-19 | $0.2744 | $0.2988 | $0.2512 | $0.2933 | $438,803 | $25,094,356 |
| 2018-04-20 | $0.2934 | $0.3553 | $0.2733 | $0.3553 | $902,224 | $30,395,039 |
| 2018-04-21 | $0.3524 | $0.4208 | $0.2988 | $0.3865 | $2,146,390 | $33,070,535 |
| 2018-04-22 | $0.3865 | $0.4347 | $0.3561 | $0.3824 | $1,118,180 | $32,721,713 |
| 2018-04-23 | $0.3801 | $0.4272 | $0.3713 | $0.3787 | $707,821 | $32,399,329 |
| 2018-04-24 | $0.3788 | $0.4222 | $0.3753 | $0.3962 | $689,013 | $33,900,964 |
| 2018-04-25 | $0.3959 | $0.4034 | $0.3169 | $0.3504 | $1,046,750 | $29,977,685 |
| 2018-04-26 | $0.3512 | $0.3759 | $0.3213 | $0.3632 | $633,178 | $31,071,806 |
| 2018-04-27 | $0.3650 | $0.3733 | $0.3279 | $0.3399 | $386,004 | $29,078,809 |
| 2018-04-28 | $0.3393 | $0.3537 | $0.3259 | $0.3337 | $405,503 | $28,549,374 |
| 2018-04-29 | $0.3336 | $0.3588 | $0.3208 | $0.3380 | $835,124 | $28,917,189 |
| 2018-04-30 | $0.3250 | $0.3357 | $0.3149 | $0.3216 | $241,825 | $27,516,599 |