FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1725 | $0.1818 | $0.1506 | $0.1508 | $506.57 | $12,898,119 |
| 2020-10-02 | $0.1508 | $0.1763 | $0.1499 | $0.1718 | $2,009.78 | $14,700,735 |
| 2020-10-03 | $0.1718 | $0.1763 | $0.1322 | $0.1383 | $232.09 | $11,832,868 |
| 2020-10-04 | $0.1383 | $0.1630 | $0.1382 | $0.1460 | $4.27 | $12,487,468 |
| 2020-10-05 | $0.1460 | $0.1693 | $0.1370 | $0.1532 | $394.21 | $13,103,912 |
| 2020-10-06 | $0.1532 | $0.1582 | $0.1272 | $0.1434 | $370.62 | $12,269,035 |
| 2020-10-07 | $0.1434 | $0.1504 | $0.1268 | $0.1476 | $165.37 | $12,631,674 |
| 2020-10-08 | $0.1476 | $0.1676 | $0.1091 | $0.1183 | $780.67 | $10,123,123 |
| 2020-10-09 | $0.1183 | $0.1593 | $0.1086 | $0.1466 | $371.76 | $12,546,266 |
| 2020-10-10 | $0.1591 | $0.1594 | $0.1163 | $0.1464 | $314.35 | $12,528,983 |
| 2020-10-11 | $0.1464 | $0.1615 | $0.1178 | $0.1261 | $778.32 | $10,786,055 |
| 2020-10-12 | $0.1261 | $0.1880 | $0.1181 | $0.1782 | $681.74 | $15,244,994 |
| 2020-10-13 | $0.1782 | $0.1782 | $0.1328 | $0.1368 | $350.57 | $11,701,649 |
| 2020-10-14 | $0.1368 | $0.1487 | $0.1312 | $0.1327 | $278.10 | $11,353,326 |
| 2020-10-15 | $0.1327 | $0.1710 | $0.1157 | $0.1198 | $1,435.02 | $10,253,383 |
| 2020-10-16 | $0.1198 | $0.1273 | $0.1132 | $0.1134 | $81.64 | $9,699,520 |
| 2020-10-17 | $0.1134 | $0.1588 | $0.1131 | $0.1405 | $925.27 | $12,022,735 |
| 2020-10-18 | $0.1405 | $0.1514 | $0.1324 | $0.1373 | $446.79 | $11,751,169 |
| 2020-10-19 | $0.1373 | $0.1446 | $0.1332 | $0.1388 | $90.23 | $11,875,616 |
| 2020-10-20 | $0.1388 | $0.1427 | $0.1333 | $0.1361 | $277.61 | $11,643,171 |
| 2020-10-21 | $0.1361 | $0.1537 | $0.1328 | $0.1532 | $407.14 | $13,111,301 |
| 2020-10-22 | $0.1532 | $0.1543 | $0.1413 | $0.1418 | $431.95 | $12,128,755 |
| 2020-10-23 | $0.1418 | $0.1607 | $0.1394 | $0.1529 | $703.77 | $13,084,337 |
| 2020-10-24 | $0.1530 | $0.1539 | $0.1295 | $0.1389 | $847.80 | $11,887,588 |
| 2020-10-25 | $0.1389 | $0.1475 | $0.1031 | $0.1305 | $0.6521 | $11,163,682 |
| 2020-10-26 | $0.1305 | $0.1386 | $0.1175 | $0.1239 | $975.12 | $10,600,398 |
| 2020-10-27 | $0.1239 | $0.1353 | $0.1182 | $0.1353 | $500.64 | $11,576,185 |
| 2020-10-28 | $0.1355 | $0.1364 | $0.1175 | $0.1203 | $650.24 | $10,289,721 |
| 2020-10-29 | $0.1202 | $0.1234 | $0.1119 | $0.1159 | $480.87 | $9,918,634 |
| 2020-10-30 | $0.1158 | $0.1223 | $0.1080 | $0.1098 | $227.65 | $9,390,134 |
| 2020-10-31 | $0.1096 | $0.1309 | $0.09310 | $0.1038 | $1,346.66 | $8,877,208 |