FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06884 | $0.08052 | $0.06865 | $0.07949 | $1,190,860 | $6,801,240 |
| 2018-09-02 | $0.07984 | $0.07995 | $0.07507 | $0.07902 | $1,199,180 | $6,760,429 |
| 2018-09-03 | $0.07891 | $0.07994 | $0.07507 | $0.07818 | $1,158,620 | $6,688,620 |
| 2018-09-04 | $0.07814 | $0.08036 | $0.07734 | $0.07786 | $1,141,550 | $6,661,506 |
| 2018-09-05 | $0.07790 | $0.08106 | $0.06782 | $0.06782 | $1,002,030 | $5,802,808 |
| 2018-09-06 | $0.06766 | $0.06946 | $0.06267 | $0.06528 | $968,342 | $5,585,156 |
| 2018-09-07 | $0.06525 | $0.06980 | $0.06525 | $0.06959 | $942,786 | $5,954,264 |
| 2018-09-08 | $0.06958 | $0.06975 | $0.06443 | $0.06493 | $897,795 | $5,555,108 |
| 2018-09-09 | $0.06486 | $0.06528 | $0.06159 | $0.06212 | $951,443 | $5,314,766 |
| 2018-09-10 | $0.06609 | $0.06755 | $0.06192 | $0.06493 | $964,904 | $5,555,168 |
| 2018-09-11 | $0.06522 | $0.06751 | $0.06328 | $0.06361 | $930,449 | $5,442,128 |
| 2018-09-12 | $0.06363 | $0.06401 | $0.06226 | $0.06364 | $948,934 | $5,445,285 |
| 2018-09-13 | $0.06358 | $0.06839 | $0.06358 | $0.06606 | $958,981 | $5,651,892 |
| 2018-09-14 | $0.06589 | $0.06765 | $0.06375 | $0.06435 | $963,170 | $5,505,852 |
| 2018-09-15 | $0.06434 | $0.06534 | $0.06322 | $0.06385 | $922,123 | $5,462,893 |
| 2018-09-16 | $0.06398 | $0.06749 | $0.06341 | $0.06514 | $917,672 | $5,573,443 |
| 2018-09-17 | $0.06508 | $0.06608 | $0.06200 | $0.06210 | $910,565 | $5,313,235 |
| 2018-09-18 | $0.06197 | $0.06406 | $0.06149 | $0.06379 | $874,842 | $5,457,922 |
| 2018-09-19 | $0.06374 | $0.06376 | $0.06149 | $0.06215 | $856,181 | $5,317,196 |
| 2018-09-20 | $0.06214 | $0.06596 | $0.06213 | $0.06586 | $852,155 | $5,634,909 |
| 2018-09-21 | $0.06586 | $0.06901 | $0.06345 | $0.06775 | $989,097 | $5,796,870 |
| 2018-09-22 | $0.06799 | $0.07249 | $0.06586 | $0.06656 | $988,317 | $5,694,731 |
| 2018-09-23 | $0.06666 | $0.06941 | $0.06615 | $0.06828 | $922,526 | $5,842,131 |
| 2018-09-24 | $0.06832 | $0.06957 | $0.06735 | $0.06781 | $901,262 | $5,801,388 |
| 2018-09-25 | $0.06776 | $0.06779 | $0.06400 | $0.06560 | $960,069 | $5,612,663 |
| 2018-09-26 | $0.06574 | $0.06647 | $0.06355 | $0.06472 | $875,693 | $5,537,509 |
| 2018-09-27 | $0.06473 | $0.06744 | $0.06290 | $0.06673 | $897,343 | $5,709,438 |
| 2018-09-28 | $0.06635 | $0.06709 | $0.06224 | $0.06573 | $924,414 | $5,624,120 |
| 2018-09-29 | $0.06576 | $0.06631 | $0.06451 | $0.06609 | $929,419 | $5,654,467 |
| 2018-09-30 | $0.06618 | $0.06750 | $0.06442 | $0.06529 | $907,118 | $5,586,097 |