FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1599 | $0.1606 | $0.1549 | $0.1586 | $2,413,510 | $13,568,360 |
| 2018-07-02 | $0.1586 | $0.1748 | $0.1567 | $0.1630 | $2,745,740 | $13,942,421 |
| 2018-07-03 | $0.1625 | $0.1774 | $0.1625 | $0.1672 | $2,748,170 | $14,304,590 |
| 2018-07-04 | $0.1674 | $0.1716 | $0.1591 | $0.1659 | $2,670,940 | $14,193,706 |
| 2018-07-05 | $0.1659 | $0.1678 | $0.1540 | $0.1552 | $2,579,360 | $13,275,493 |
| 2018-07-06 | $0.1552 | $0.1656 | $0.1538 | $0.1654 | $2,586,860 | $14,155,376 |
| 2018-07-07 | $0.1653 | $0.1663 | $0.1588 | $0.1638 | $2,507,600 | $14,011,210 |
| 2018-07-08 | $0.1636 | $0.1761 | $0.1630 | $0.1713 | $2,762,250 | $14,656,063 |
| 2018-07-09 | $0.1712 | $0.1745 | $0.1690 | $0.1711 | $2,682,950 | $14,635,444 |
| 2018-07-10 | $0.1711 | $0.1714 | $0.1507 | $0.1515 | $2,444,850 | $12,961,323 |
| 2018-07-11 | $0.1517 | $0.1529 | $0.1464 | $0.1475 | $2,429,320 | $12,619,517 |
| 2018-07-12 | $0.1470 | $0.1483 | $0.1418 | $0.1427 | $2,275,860 | $12,205,586 |
| 2018-07-13 | $0.1427 | $0.1528 | $0.1416 | $0.1490 | $2,436,230 | $12,744,005 |
| 2018-07-14 | $0.1491 | $0.1495 | $0.1465 | $0.1466 | $1,687,230 | $12,543,199 |
| 2018-07-15 | $0.1468 | $0.1519 | $0.1433 | $0.1486 | $2,053,200 | $12,710,723 |
| 2018-07-16 | $0.1489 | $0.1590 | $0.1467 | $0.1536 | $2,702,080 | $13,138,429 |
| 2018-07-17 | $0.1534 | $0.1666 | $0.1498 | $0.1663 | $2,853,680 | $14,229,640 |
| 2018-07-18 | $0.1666 | $0.1732 | $0.1605 | $0.1646 | $2,697,220 | $14,079,485 |
| 2018-07-19 | $0.1643 | $0.1677 | $0.1577 | $0.1595 | $2,434,810 | $13,649,982 |
| 2018-07-20 | $0.1595 | $0.1619 | $0.1468 | $0.1481 | $2,334,430 | $12,671,366 |
| 2018-07-21 | $0.1480 | $0.1524 | $0.1469 | $0.1511 | $2,343,810 | $12,926,843 |
| 2018-07-22 | $0.1509 | $0.1558 | $0.1506 | $0.1514 | $2,267,940 | $12,954,735 |
| 2018-07-23 | $0.1516 | $0.1554 | $0.1508 | $0.1512 | $2,096,700 | $12,938,308 |
| 2018-07-24 | $0.1514 | $0.1625 | $0.1458 | $0.1591 | $2,601,660 | $13,613,021 |
| 2018-07-25 | $0.1585 | $0.1606 | $0.1516 | $0.1524 | $2,434,520 | $13,039,609 |
| 2018-07-26 | $0.1522 | $0.1528 | $0.1487 | $0.1505 | $2,288,000 | $12,877,989 |
| 2018-07-27 | $0.1502 | $0.1519 | $0.1483 | $0.1496 | $2,312,040 | $12,801,757 |
| 2018-07-28 | $0.1497 | $0.1514 | $0.1454 | $0.1459 | $2,357,640 | $12,479,629 |
| 2018-07-29 | $0.1461 | $0.1492 | $0.1449 | $0.1458 | $2,179,820 | $12,476,549 |
| 2018-07-30 | $0.1454 | $0.1462 | $0.1432 | $0.1455 | $2,355,010 | $12,450,796 |
| 2018-07-31 | $0.1458 | $0.1535 | $0.1222 | $0.1284 | $2,110,020 | $10,985,951 |