FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1282 | $0.1313 | $0.1242 | $0.1277 | $1,883,190 | $10,929,911 |
| 2018-08-02 | $0.1276 | $0.1300 | $0.1176 | $0.1183 | $1,694,970 | $10,123,266 |
| 2018-08-03 | $0.1185 | $0.1226 | $0.1129 | $0.1182 | $1,832,550 | $10,111,032 |
| 2018-08-04 | $0.1182 | $0.1219 | $0.1103 | $0.1122 | $1,735,570 | $9,600,761 |
| 2018-08-05 | $0.1125 | $0.1135 | $0.1104 | $0.1131 | $1,721,590 | $9,673,400 |
| 2018-08-06 | $0.1132 | $0.1157 | $0.1131 | $0.1145 | $1,694,030 | $9,794,637 |
| 2018-08-07 | $0.1146 | $0.1189 | $0.1076 | $0.1080 | $1,543,640 | $9,236,711 |
| 2018-08-08 | $0.1077 | $0.1079 | $0.09833 | $0.09869 | $1,481,320 | $8,443,790 |
| 2018-08-09 | $0.09871 | $0.1031 | $0.09819 | $0.1022 | $1,416,870 | $8,745,092 |
| 2018-08-10 | $0.1018 | $0.1023 | $0.09516 | $0.09584 | $1,374,050 | $8,200,179 |
| 2018-08-11 | $0.09585 | $0.09585 | $0.08759 | $0.08995 | $1,368,010 | $7,696,335 |
| 2018-08-12 | $0.08874 | $0.09081 | $0.08794 | $0.09003 | $1,267,190 | $7,703,077 |
| 2018-08-13 | $0.09024 | $0.09188 | $0.08142 | $0.08224 | $1,226,630 | $7,036,098 |
| 2018-08-14 | $0.08229 | $0.08229 | $0.07057 | $0.07359 | $1,153,660 | $6,295,975 |
| 2018-08-15 | $0.07434 | $0.07843 | $0.07341 | $0.07469 | $1,062,320 | $6,390,132 |
| 2018-08-16 | $0.07468 | $0.07566 | $0.07012 | $0.07069 | $1,146,760 | $6,048,036 |
| 2018-08-17 | $0.07083 | $0.07687 | $0.07063 | $0.07687 | $1,198,680 | $6,577,137 |
| 2018-08-18 | $0.07692 | $0.08388 | $0.07073 | $0.07224 | $1,106,810 | $6,181,139 |
| 2018-08-19 | $0.07223 | $0.07568 | $0.06980 | $0.07220 | $1,071,900 | $6,177,528 |
| 2018-08-20 | $0.07201 | $0.07290 | $0.06909 | $0.06909 | $965,324 | $5,911,151 |
| 2018-08-21 | $0.06902 | $0.06927 | $0.06629 | $0.06873 | $900,955 | $5,880,470 |
| 2018-08-22 | $0.06868 | $0.07570 | $0.06628 | $0.06679 | $973,542 | $5,714,281 |
| 2018-08-23 | $0.06679 | $0.06767 | $0.06409 | $0.06767 | $992,563 | $5,789,316 |
| 2018-08-24 | $0.06761 | $0.06988 | $0.06602 | $0.06896 | $951,031 | $5,900,216 |
| 2018-08-25 | $0.06888 | $0.07242 | $0.06687 | $0.06748 | $1,008,230 | $5,773,145 |
| 2018-08-26 | $0.06753 | $0.07097 | $0.06743 | $0.06905 | $981,961 | $5,907,942 |
| 2018-08-27 | $0.06891 | $0.07057 | $0.06835 | $0.06994 | $977,580 | $5,983,679 |
| 2018-08-28 | $0.06995 | $0.07237 | $0.06991 | $0.07205 | $1,076,060 | $6,164,087 |
| 2018-08-29 | $0.07209 | $0.07221 | $0.07024 | $0.07088 | $999,632 | $6,064,309 |
| 2018-08-30 | $0.07081 | $0.07086 | $0.06651 | $0.06905 | $963,106 | $5,907,788 |
| 2018-08-31 | $0.06907 | $0.06935 | $0.06661 | $0.06876 | $960,754 | $5,882,617 |