FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1145 | $0.1164 | $0.1112 | $0.1135 | $54,728.71 | $9,712,210 |
| 2019-08-02 | $0.1132 | $0.1281 | $0.1122 | $0.1258 | $45,063.07 | $10,765,324 |
| 2019-08-03 | $0.1258 | $0.1280 | $0.1182 | $0.1265 | $46,738.29 | $10,825,906 |
| 2019-08-04 | $0.1265 | $0.1356 | $0.1222 | $0.1319 | $31,982.60 | $11,282,726 |
| 2019-08-05 | $0.1319 | $0.1455 | $0.1319 | $0.1340 | $80,010.73 | $11,465,554 |
| 2019-08-06 | $0.1340 | $0.1377 | $0.1200 | $0.1300 | $50,223.13 | $11,122,080 |
| 2019-08-07 | $0.1300 | $0.1336 | $0.1286 | $0.1288 | $25,000.49 | $11,019,118 |
| 2019-08-08 | $0.1289 | $0.1323 | $0.1253 | $0.1320 | $30,802.88 | $11,289,943 |
| 2019-08-09 | $0.1319 | $0.1458 | $0.1314 | $0.1342 | $40,982.76 | $11,478,809 |
| 2019-08-10 | $0.1342 | $0.1377 | $0.1291 | $0.1345 | $17,401.96 | $11,504,376 |
| 2019-08-11 | $0.1345 | $0.1355 | $0.1295 | $0.1325 | $14,670.24 | $11,334,917 |
| 2019-08-12 | $0.1324 | $0.1363 | $0.1301 | $0.1348 | $15,520.18 | $11,536,038 |
| 2019-08-13 | $0.1349 | $0.1355 | $0.1304 | $0.1328 | $18,886.34 | $11,363,844 |
| 2019-08-14 | $0.1326 | $0.1356 | $0.1297 | $0.1316 | $31,194.64 | $11,259,166 |
| 2019-08-15 | $0.1316 | $0.1322 | $0.1148 | $0.1296 | $40,486.93 | $11,089,141 |
| 2019-08-16 | $0.1297 | $0.1306 | $0.1253 | $0.1274 | $33,972.35 | $10,900,460 |
| 2019-08-17 | $0.1274 | $0.1294 | $0.1253 | $0.1275 | $14,266.13 | $10,909,141 |
| 2019-08-18 | $0.1275 | $0.1286 | $0.1249 | $0.1272 | $14,823.89 | $10,879,724 |
| 2019-08-19 | $0.1272 | $0.1507 | $0.1256 | $0.1380 | $76,007.93 | $11,803,413 |
| 2019-08-20 | $0.1380 | $0.1428 | $0.1349 | $0.1379 | $16,234.60 | $11,802,363 |
| 2019-08-21 | $0.1379 | $0.1386 | $0.1315 | $0.1326 | $9,682.58 | $11,343,495 |
| 2019-08-22 | $0.1326 | $0.1413 | $0.1324 | $0.1394 | $12,619.20 | $11,922,979 |
| 2019-08-23 | $0.1394 | $0.1419 | $0.1308 | $0.1352 | $7,858.03 | $11,570,475 |
| 2019-08-24 | $0.1352 | $0.1364 | $0.1281 | $0.1347 | $11,637.13 | $11,522,643 |
| 2019-08-25 | $0.1347 | $0.1392 | $0.1321 | $0.1390 | $16,106.45 | $11,890,457 |
| 2019-08-26 | $0.1388 | $0.1414 | $0.1317 | $0.1359 | $31,091.21 | $11,628,352 |
| 2019-08-27 | $0.1359 | $0.1383 | $0.1321 | $0.1376 | $20,155.90 | $11,771,527 |
| 2019-08-28 | $0.1376 | $0.1381 | $0.1304 | $0.1304 | $5,953.90 | $11,159,555 |
| 2019-08-29 | $0.1305 | $0.1343 | $0.1242 | $0.1311 | $32,682.35 | $11,215,181 |
| 2019-08-30 | $0.1311 | $0.1363 | $0.1281 | $0.1331 | $18,546.81 | $11,389,751 |
| 2019-08-31 | $0.1331 | $0.1354 | $0.1300 | $0.1301 | $6,585.19 | $11,135,003 |