FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1324 | $0.1367 | $0.08308 | $0.1147 | $1,562.55 | $9,810,073 |
| 2020-09-02 | $0.1147 | $0.1427 | $0.1058 | $0.1127 | $1,567.47 | $9,643,847 |
| 2020-09-03 | $0.1130 | $0.1519 | $0.1129 | $0.1296 | $3,934.00 | $11,086,697 |
| 2020-09-04 | $0.1296 | $0.1474 | $0.1098 | $0.1291 | $1,479.44 | $11,046,934 |
| 2020-09-05 | $0.1291 | $0.1307 | $0.1143 | $0.1188 | $254.19 | $10,160,563 |
| 2020-09-06 | $0.1188 | $0.1366 | $0.1130 | $0.1358 | $451.59 | $11,617,547 |
| 2020-09-07 | $0.1358 | $0.1529 | $0.1192 | $0.1453 | $1,874.12 | $12,429,749 |
| 2020-09-08 | $0.1453 | $0.1490 | $0.1033 | $0.1112 | $228.54 | $9,510,100 |
| 2020-09-09 | $0.1112 | $0.1137 | $0.1047 | $0.1120 | $341.53 | $9,580,624 |
| 2020-09-10 | $0.1103 | $0.1328 | $0.1081 | $0.1275 | $389.63 | $10,909,083 |
| 2020-09-11 | $0.1278 | $0.1599 | $0.1058 | $0.1592 | $1,177.08 | $13,625,096 |
| 2020-09-12 | $0.1592 | $0.1801 | $0.1559 | $0.1801 | $3,689.67 | $15,413,091 |
| 2020-09-13 | $0.1801 | $0.1858 | $0.1349 | $0.1358 | $2,990.86 | $11,616,952 |
| 2020-09-14 | $0.1358 | $0.1884 | $0.1346 | $0.1782 | $722.78 | $15,248,606 |
| 2020-09-15 | $0.1783 | $0.2413 | $0.1307 | $0.2138 | $5,114.10 | $18,295,099 |
| 2020-09-16 | $0.2138 | $0.2140 | $0.1311 | $0.1447 | $9,854.46 | $12,382,816 |
| 2020-09-17 | $0.1447 | $0.1531 | $0.1276 | $0.1439 | $682.18 | $12,314,518 |
| 2020-09-18 | $0.1439 | $0.1512 | $0.1135 | $0.1160 | $2,634.30 | $9,920,795 |
| 2020-09-19 | $0.1157 | $0.1553 | $0.1138 | $0.1328 | $5,272.30 | $11,358,852 |
| 2020-09-20 | $0.1328 | $0.1775 | $0.1143 | $0.1589 | $13,051.66 | $13,593,716 |
| 2020-09-21 | $0.1589 | $0.1661 | $0.1202 | $0.1234 | $281.82 | $10,556,290 |
| 2020-09-22 | $0.1234 | $0.1940 | $0.1150 | $0.1891 | $2,174.88 | $16,177,880 |
| 2020-09-23 | $0.1757 | $0.2007 | $0.1332 | $0.1336 | $1,096.67 | $11,428,751 |
| 2020-09-24 | $0.1336 | $0.1843 | $0.1122 | $0.1722 | $2,437.26 | $14,729,147 |
| 2020-09-25 | $0.1722 | $0.1839 | $0.1396 | $0.1435 | $653.33 | $12,277,927 |
| 2020-09-26 | $0.1435 | $0.1480 | $0.1192 | $0.1359 | $447.23 | $11,629,665 |
| 2020-09-27 | $0.1362 | $0.1423 | $0.1336 | $0.1420 | $1,212.12 | $12,146,563 |
| 2020-09-28 | $0.1420 | $0.1849 | $0.1389 | $0.1650 | $413.39 | $14,118,585 |
| 2020-09-29 | $0.1650 | $0.1721 | $0.1491 | $0.1518 | $1,176.68 | $12,989,897 |
| 2020-09-30 | $0.1518 | $0.1733 | $0.1509 | $0.1725 | $419.53 | $14,758,741 |