FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.06973 | $0.07320 | $0.06942 | $0.07094 | $15,741.14 | $6,069,100 |
| 2020-02-02 | $0.07093 | $0.07736 | $0.06597 | $0.06867 | $37,324.58 | $5,875,149 |
| 2020-02-03 | $0.06867 | $0.07264 | $0.06711 | $0.06879 | $15,015.48 | $5,885,802 |
| 2020-02-04 | $0.06879 | $0.08634 | $0.06849 | $0.07303 | $64,953.77 | $6,248,154 |
| 2020-02-05 | $0.07304 | $0.07758 | $0.07292 | $0.07573 | $7,361.10 | $6,479,279 |
| 2020-02-06 | $0.07574 | $0.08362 | $0.07447 | $0.07886 | $17,410.45 | $6,747,520 |
| 2020-02-07 | $0.07888 | $0.09243 | $0.07676 | $0.08569 | $42,110.03 | $7,331,722 |
| 2020-02-08 | $0.08575 | $0.09159 | $0.08203 | $0.08781 | $34,366.64 | $7,512,645 |
| 2020-02-09 | $0.08786 | $0.09230 | $0.08527 | $0.09110 | $18,865.64 | $7,794,234 |
| 2020-02-10 | $0.08842 | $0.09104 | $0.08233 | $0.08320 | $17,379.57 | $7,118,343 |
| 2020-02-11 | $0.08320 | $0.08892 | $0.08251 | $0.08561 | $19,143.01 | $7,324,554 |
| 2020-02-12 | $0.08563 | $0.09723 | $0.08541 | $0.08963 | $58,761.42 | $7,668,946 |
| 2020-02-13 | $0.08961 | $0.09523 | $0.08681 | $0.08722 | $43,825.72 | $7,462,217 |
| 2020-02-14 | $0.08716 | $0.09237 | $0.08709 | $0.08979 | $17,752.71 | $7,682,133 |
| 2020-02-15 | $0.08979 | $0.09248 | $0.08163 | $0.08277 | $13,596.78 | $7,081,632 |
| 2020-02-16 | $0.08277 | $0.08963 | $0.07094 | $0.07462 | $16,067.97 | $6,384,422 |
| 2020-02-17 | $0.07469 | $0.08537 | $0.06944 | $0.07719 | $17,697.25 | $6,604,489 |
| 2020-02-18 | $0.07729 | $0.08925 | $0.07713 | $0.08339 | $10,452.68 | $7,134,535 |
| 2020-02-19 | $0.08335 | $0.09010 | $0.07990 | $0.07997 | $13,570.28 | $6,841,681 |
| 2020-02-20 | $0.07997 | $0.08695 | $0.07859 | $0.07932 | $6,323.71 | $6,786,831 |
| 2020-02-21 | $0.07925 | $0.08560 | $0.07709 | $0.08217 | $8,999.90 | $7,030,745 |
| 2020-02-22 | $0.08218 | $0.09051 | $0.08186 | $0.08304 | $7,004.93 | $7,104,411 |
| 2020-02-23 | $0.08304 | $0.08671 | $0.08247 | $0.08272 | $2,473.03 | $7,077,808 |
| 2020-02-24 | $0.08270 | $0.08549 | $0.08133 | $0.08231 | $3,652.97 | $7,042,354 |
| 2020-02-25 | $0.08231 | $0.08545 | $0.08114 | $0.08175 | $5,252.89 | $6,994,548 |
| 2020-02-26 | $0.08168 | $0.08256 | $0.07407 | $0.07567 | $7,491.19 | $6,474,146 |
| 2020-02-27 | $0.07572 | $0.07697 | $0.07216 | $0.07653 | $6,510.34 | $6,548,160 |
| 2020-02-28 | $0.07636 | $0.08484 | $0.07291 | $0.07316 | $2,486.87 | $6,259,130 |
| 2020-02-29 | $0.07310 | $0.07810 | $0.07119 | $0.07254 | $2,366.32 | $6,206,341 |