FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.09510 | $0.1012 | $0.08806 | $0.09569 | $480.80 | $8,187,212 |
| 2020-08-02 | $0.09567 | $0.1039 | $0.09104 | $0.09978 | $1,493.02 | $8,537,151 |
| 2020-08-03 | $0.09983 | $0.1021 | $0.08786 | $0.09100 | $259.39 | $7,786,050 |
| 2020-08-04 | $0.09099 | $0.1015 | $0.08558 | $0.1012 | $1,501.97 | $8,657,269 |
| 2020-08-05 | $0.1012 | $0.1032 | $0.08699 | $0.09260 | $463.76 | $7,922,828 |
| 2020-08-06 | $0.09260 | $0.1079 | $0.08782 | $0.1050 | $727.76 | $8,982,136 |
| 2020-08-07 | $0.1051 | $0.1099 | $0.09395 | $0.1059 | $282.08 | $9,059,158 |
| 2020-08-08 | $0.1059 | $0.1089 | $0.09762 | $0.09880 | $429.75 | $8,452,941 |
| 2020-08-09 | $0.09883 | $0.1004 | $0.08838 | $0.09627 | $748.68 | $8,237,048 |
| 2020-08-10 | $0.09631 | $0.1079 | $0.09076 | $0.09190 | $1,036.18 | $7,862,485 |
| 2020-08-11 | $0.09192 | $0.1011 | $0.08884 | $0.09654 | $716.50 | $8,259,886 |
| 2020-08-12 | $0.09659 | $0.1039 | $0.09221 | $0.1020 | $328.55 | $8,728,435 |
| 2020-08-13 | $0.1020 | $0.1086 | $0.09422 | $0.1042 | $405.16 | $8,916,225 |
| 2020-08-14 | $0.1057 | $0.1093 | $0.09886 | $0.1070 | $550.44 | $9,154,983 |
| 2020-08-15 | $0.1070 | $0.1074 | $0.08686 | $0.08849 | $2,456.87 | $7,570,718 |
| 2020-08-16 | $0.08847 | $0.09779 | $0.04869 | $0.06589 | $2,629.77 | $5,637,421 |
| 2020-08-17 | $0.06589 | $0.1038 | $0.06427 | $0.09583 | $3,294.70 | $8,198,941 |
| 2020-08-18 | $0.09583 | $0.1108 | $0.08497 | $0.1086 | $1,425.49 | $9,291,474 |
| 2020-08-19 | $0.1086 | $0.1087 | $0.08814 | $0.09104 | $799.39 | $7,789,454 |
| 2020-08-20 | $0.09104 | $0.09288 | $0.06990 | $0.07203 | $448.96 | $6,162,822 |
| 2020-08-21 | $0.07202 | $0.08202 | $0.06639 | $0.06647 | $427.77 | $5,687,009 |
| 2020-08-22 | $0.06647 | $0.08581 | $0.04982 | $0.05234 | $588.69 | $4,477,843 |
| 2020-08-23 | $0.05233 | $0.05481 | $0.04619 | $0.05367 | $325.81 | $4,591,847 |
| 2020-08-24 | $0.05367 | $0.07155 | $0.05218 | $0.05756 | $387.51 | $4,924,649 |
| 2020-08-25 | $0.05755 | $0.07885 | $0.05415 | $0.07412 | $402.19 | $6,341,610 |
| 2020-08-26 | $0.07403 | $0.07667 | $0.06232 | $0.07639 | $441.63 | $6,535,768 |
| 2020-08-27 | $0.07636 | $0.09466 | $0.06747 | $0.08534 | $6,107.29 | $7,301,185 |
| 2020-08-28 | $0.08534 | $0.1019 | $0.06869 | $0.06917 | $515.88 | $5,918,006 |
| 2020-08-29 | $0.06918 | $0.1270 | $0.05630 | $0.1031 | $3,903.63 | $8,819,862 |
| 2020-08-30 | $0.1030 | $0.1319 | $0.08981 | $0.1223 | $4,547.21 | $10,465,055 |
| 2020-08-31 | $0.1224 | $0.1392 | $0.1208 | $0.1334 | $1,648.42 | $11,415,199 |