FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.2171 | $0.2541 | $0.2170 | $0.2356 | $4,006.54 | $0 |
| 2021-03-02 | $0.2357 | $0.2424 | $0.2097 | $0.2421 | $529.30 | $0 |
| 2021-03-03 | $0.2421 | $0.2681 | $0.2175 | $0.2179 | $307.65 | $0 |
| 2021-03-04 | $0.2178 | $0.2712 | $0.1968 | $0.2331 | $5,240.29 | $0 |
| 2021-03-05 | $0.2330 | $0.2433 | $0.2201 | $0.2411 | $254.40 | $0 |
| 2021-03-06 | $0.2411 | $0.2910 | $0.1963 | $0.2299 | $1,191.25 | $0 |
| 2021-03-07 | $0.2299 | $0.2560 | $0.2146 | $0.2448 | $8,936.59 | $0 |
| 2021-03-08 | $0.2447 | $0.2738 | $0.2289 | $0.2543 | $565.08 | $0 |
| 2021-03-09 | $0.2543 | $0.2704 | $0.2145 | $0.2647 | $2,272.36 | $0 |
| 2021-03-10 | $0.2648 | $0.2691 | $0.2323 | $0.2326 | $1,279.96 | $0 |
| 2021-03-11 | $0.2324 | $0.2730 | $0.2225 | $0.2717 | $185.09 | $0 |
| 2021-03-12 | $0.2717 | $0.2874 | $0.2328 | $0.2865 | $18,664.98 | $0 |
| 2021-03-13 | $0.2866 | $0.2980 | $0.2376 | $0.2392 | $183.45 | $0 |
| 2021-03-14 | $0.2391 | $0.2458 | $0.1994 | $0.2409 | $3,301.25 | $0 |
| 2021-03-15 | $0.2405 | $0.2452 | $0.1891 | $0.2066 | $1,337.16 | $0 |
| 2021-03-16 | $0.2066 | $0.2884 | $0.1979 | $0.2556 | $1,524.13 | $0 |
| 2021-03-17 | $0.2556 | $0.2723 | $0.2142 | $0.2398 | $666.16 | $0 |
| 2021-03-18 | $0.2399 | $0.9799 | $0.2399 | $0.6487 | $96,483.62 | $0 |
| 2021-03-19 | $0.6486 | $0.6486 | $0.5251 | $0.5483 | $11,620.68 | $0 |
| 2021-03-20 | $0.5484 | $0.6244 | $0.5249 | $0.5249 | $1,924.04 | $0 |
| 2021-03-21 | $0.5248 | $0.8683 | $0.4814 | $0.7657 | $36,311.70 | $0 |
| 2021-03-22 | $0.7658 | $1.08 | $0.5298 | $0.8014 | $63,281.67 | $0 |
| 2021-03-23 | $0.8013 | $0.9384 | $0.7087 | $0.7662 | $7,368.32 | $0 |
| 2021-03-24 | $0.7658 | $0.8045 | $0.6076 | $0.6531 | $11,396.35 | $0 |
| 2021-03-25 | $0.6531 | $0.8000 | $0.6395 | $0.6876 | $9,519.19 | $0 |
| 2021-03-26 | $0.6875 | $0.7437 | $0.6200 | $0.6772 | $13,047.45 | $0 |
| 2021-03-27 | $0.6774 | $0.9721 | $0.6734 | $0.7321 | $28,666.01 | $0 |
| 2021-03-28 | $0.7319 | $0.7384 | $0.6609 | $0.7050 | $3,398.16 | $0 |
| 2021-03-29 | $0.7050 | $0.8201 | $0.6750 | $0.7288 | $8,836.26 | $0 |
| 2021-03-30 | $0.7288 | $0.7326 | $0.6923 | $0.7190 | $4,901.96 | $0 |
| 2021-03-31 | $0.7190 | $0.7621 | $0.6674 | $0.6837 | $11,730.86 | $0 |