FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.1047 | $0.1081 | $0.1023 | $0.1047 | $212.27 | $8,953,938 |
| 2020-07-02 | $0.1028 | $0.1038 | $0.09841 | $0.1033 | $216.12 | $8,841,822 |
| 2020-07-03 | $0.1010 | $0.1040 | $0.09517 | $0.1007 | $248.20 | $8,615,375 |
| 2020-07-04 | $0.1007 | $0.1242 | $0.09580 | $0.1195 | $702.01 | $10,223,051 |
| 2020-07-05 | $0.1191 | $0.1217 | $0.1068 | $0.1095 | $290.77 | $9,364,878 |
| 2020-07-06 | $0.1095 | $0.1159 | $0.1064 | $0.1139 | $422.34 | $9,745,211 |
| 2020-07-07 | $0.1130 | $0.1216 | $0.1069 | $0.1086 | $830.61 | $9,293,878 |
| 2020-07-08 | $0.1087 | $0.1146 | $0.1069 | $0.1126 | $250.50 | $9,637,354 |
| 2020-07-09 | $0.1126 | $0.1128 | $0.09937 | $0.1006 | $1,351.47 | $8,607,170 |
| 2020-07-10 | $0.1006 | $0.1106 | $0.09958 | $0.1101 | $807.32 | $9,415,831 |
| 2020-07-11 | $0.1098 | $0.1103 | $0.09324 | $0.09478 | $1,462.91 | $8,109,134 |
| 2020-07-12 | $0.09478 | $0.1032 | $0.09457 | $0.09932 | $245.52 | $8,498,007 |
| 2020-07-13 | $0.09932 | $0.1012 | $0.08681 | $0.08941 | $312.53 | $7,649,487 |
| 2020-07-14 | $0.08889 | $0.09032 | $0.08533 | $0.08801 | $261.06 | $7,529,976 |
| 2020-07-15 | $0.08649 | $0.09110 | $0.07587 | $0.08497 | $720.18 | $7,269,561 |
| 2020-07-16 | $0.08500 | $0.08593 | $0.07452 | $0.07884 | $270.30 | $6,745,414 |
| 2020-07-17 | $0.07883 | $0.08785 | $0.07590 | $0.08428 | $346.81 | $7,210,569 |
| 2020-07-18 | $0.08427 | $0.08618 | $0.07463 | $0.07678 | $271.40 | $6,569,014 |
| 2020-07-19 | $0.07678 | $0.08089 | $0.07400 | $0.07562 | $279.64 | $6,469,539 |
| 2020-07-20 | $0.07573 | $0.08113 | $0.07248 | $0.07934 | $871.80 | $6,788,311 |
| 2020-07-21 | $0.07934 | $0.08677 | $0.07593 | $0.07677 | $246.68 | $6,567,945 |
| 2020-07-22 | $0.07677 | $0.07790 | $0.07053 | $0.07563 | $289.05 | $6,471,041 |
| 2020-07-23 | $0.07564 | $0.08272 | $0.07398 | $0.08160 | $678.24 | $6,981,613 |
| 2020-07-24 | $0.08163 | $0.08604 | $0.07793 | $0.07931 | $417.72 | $6,785,791 |
| 2020-07-25 | $0.07932 | $0.08109 | $0.06948 | $0.07618 | $328.70 | $6,518,255 |
| 2020-07-26 | $0.07620 | $0.1156 | $0.07384 | $0.1033 | $1,623.28 | $8,840,350 |
| 2020-07-27 | $0.1033 | $0.1151 | $0.09251 | $0.1115 | $2,683.32 | $9,539,618 |
| 2020-07-28 | $0.1115 | $0.1143 | $0.09640 | $0.09770 | $407.65 | $8,358,911 |
| 2020-07-29 | $0.09773 | $0.1064 | $0.09440 | $0.1021 | $408.28 | $8,738,026 |
| 2020-07-30 | $0.1015 | $0.1043 | $0.09165 | $0.09485 | $372.56 | $8,115,395 |
| 2020-07-31 | $0.09483 | $0.1011 | $0.08309 | $0.09510 | $337.91 | $8,136,276 |