FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.1038 | $0.1209 | $0.09377 | $0.09420 | $404.97 | $8,059,827 |
| 2020-11-02 | $0.09437 | $0.1310 | $0.09320 | $0.1044 | $1,955.39 | $8,935,476 |
| 2020-11-03 | $0.1044 | $0.1100 | $0.08395 | $0.09802 | $919.94 | $8,386,685 |
| 2020-11-04 | $0.09827 | $0.1290 | $0.09440 | $0.1064 | $635.53 | $9,106,239 |
| 2020-11-05 | $0.1065 | $0.1330 | $0.1065 | $0.1266 | $898.84 | $10,834,582 |
| 2020-11-06 | $0.1266 | $0.1356 | $0.1055 | $0.1119 | $383.96 | $9,575,588 |
| 2020-11-07 | $0.1119 | $0.1377 | $0.1049 | $0.1072 | $916.84 | $9,169,317 |
| 2020-11-08 | $0.1072 | $0.1336 | $0.1039 | $0.1333 | $16.70 | $11,406,981 |
| 2020-11-09 | $0.1333 | $0.1335 | $0.1012 | $0.1096 | $403.68 | $9,379,859 |
| 2020-11-10 | $0.1096 | $0.1322 | $0.08558 | $0.1113 | $1,300.83 | $9,526,224 |
| 2020-11-11 | $0.1114 | $0.1377 | $0.1113 | $0.1240 | $914.12 | $10,608,873 |
| 2020-11-12 | $0.1241 | $0.1402 | $0.1082 | $0.1184 | $1,157.88 | $10,130,987 |
| 2020-11-13 | $0.1184 | $0.1497 | $0.1174 | $0.1390 | $1,252.66 | $11,893,049 |
| 2020-11-14 | $0.1391 | $0.1393 | $0.1161 | $0.1213 | $1,399.96 | $10,377,054 |
| 2020-11-15 | $0.1212 | $0.1226 | $0.09917 | $0.1056 | $485.28 | $9,036,649 |
| 2020-11-16 | $0.1056 | $0.1284 | $0.09581 | $0.1210 | $649.82 | $10,353,607 |
| 2020-11-17 | $0.1211 | $0.1380 | $0.1091 | $0.1210 | $594.14 | $10,354,595 |
| 2020-11-18 | $0.1209 | $0.1598 | $0.1083 | $0.1274 | $222.08 | $10,898,820 |
| 2020-11-19 | $0.1273 | $0.1425 | $0.1055 | $0.1249 | $2,027.28 | $10,685,077 |
| 2020-11-20 | $0.1249 | $0.1456 | $0.08944 | $0.1076 | $1,181.79 | $9,208,051 |
| 2020-11-21 | $0.1076 | $0.1349 | $0.09550 | $0.1267 | $704.37 | $10,838,053 |
| 2020-11-22 | $0.1267 | $0.1352 | $0.1094 | $0.1237 | $95.32 | $10,579,454 |
| 2020-11-23 | $0.1235 | $0.1467 | $0.1046 | $0.1160 | $616.56 | $9,923,493 |
| 2020-11-24 | $0.1161 | $0.1716 | $0.1069 | $0.1263 | $1,488.56 | $10,809,387 |
| 2020-11-25 | $0.1263 | $0.2181 | $0.1201 | $0.1499 | $313.03 | $12,822,594 |
| 2020-11-26 | $0.1499 | $0.1587 | $0.1269 | $0.1396 | $7,373.69 | $11,944,497 |
| 2020-11-27 | $0.1397 | $0.1596 | $0.09989 | $0.1120 | $1,516.49 | $9,582,898 |
| 2020-11-28 | $0.1120 | $0.1308 | $0.1079 | $0.1293 | $237.85 | $11,066,182 |
| 2020-11-29 | $0.1293 | $0.1463 | $0.1142 | $0.1260 | $679.66 | $10,779,501 |
| 2020-11-30 | $0.1260 | $0.1501 | $0.1224 | $0.1392 | $932.81 | $11,912,200 |