FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1224 | $0.1578 | $0.1158 | $0.1231 | $379.69 | $10,534,397 |
| 2021-01-02 | $0.1231 | $0.1364 | $0.1076 | $0.1118 | $62.20 | $9,564,357 |
| 2021-01-03 | $0.1118 | $0.1338 | $0.1115 | $0.1274 | $588.59 | $10,896,561 |
| 2021-01-04 | $0.1275 | $0.1723 | $0.1112 | $0.1468 | $1,984.92 | $12,556,950 |
| 2021-01-05 | $0.1468 | $0.1508 | $0.1230 | $0.1341 | $668.12 | $11,470,643 |
| 2021-01-06 | $0.1341 | $0.1434 | $0.1176 | $0.1386 | $62.25 | $11,855,996 |
| 2021-01-07 | $0.1384 | $0.1411 | $0.1291 | $0.1340 | $1,874.93 | $11,464,449 |
| 2021-01-08 | $0.1339 | $0.1615 | $0.1204 | $0.1288 | $611.96 | $11,019,691 |
| 2021-01-09 | $0.1289 | $0.1617 | $0.1232 | $0.1408 | $687.70 | $12,043,259 |
| 2021-01-10 | $0.1408 | $0.1436 | $0.1175 | $0.1250 | $511.34 | $10,692,625 |
| 2021-01-11 | $0.1249 | $0.1615 | $0.09879 | $0.1331 | $831.78 | $11,384,823 |
| 2021-01-12 | $0.1332 | $0.1664 | $0.1267 | $0.1291 | $219.49 | $11,043,148 |
| 2021-01-13 | $0.1290 | $0.1517 | $0.1083 | $0.1414 | $407.87 | $12,098,046 |
| 2021-01-14 | $0.1413 | $0.1559 | $0.1309 | $0.1410 | $118.15 | $12,059,862 |
| 2021-01-15 | $0.1409 | $0.1539 | $0.1148 | $0.1374 | $223.54 | $11,752,169 |
| 2021-01-16 | $0.1377 | $0.1696 | $0.1167 | $0.1594 | $552.00 | $13,634,304 |
| 2021-01-17 | $0.1593 | $0.1645 | $0.1485 | $0.1603 | $44.21 | $13,711,931 |
| 2021-01-18 | $0.1603 | $0.1667 | $0.1293 | $0.1442 | $1,182.53 | $12,340,571 |
| 2021-01-19 | $0.1439 | $0.1681 | $0.1144 | $0.1471 | $3,444.36 | $12,587,703 |
| 2021-01-20 | $0.1467 | $0.1594 | $0.1381 | $0.1592 | $7.86 | $13,623,193 |
| 2021-01-21 | $0.1589 | $0.1693 | $0.1371 | $0.1603 | $2,529.44 | $0 |
| 2021-01-22 | $0.1599 | $0.1948 | $0.1115 | $0.1460 | $1,513.17 | $0 |
| 2021-01-23 | $0.1463 | $0.1742 | $0.1343 | $0.1356 | $1,003.34 | $0 |
| 2021-01-24 | $0.1357 | $0.1662 | $0.1285 | $0.1660 | $1,045.14 | $0 |
| 2021-01-25 | $0.1659 | $0.1932 | $0.1431 | $0.1617 | $745.27 | $0 |
| 2021-01-26 | $0.1618 | $0.1732 | $0.1397 | $0.1430 | $631.11 | $0 |
| 2021-01-27 | $0.1429 | $0.1885 | $0.1410 | $0.1653 | $3,643.90 | $0 |
| 2021-01-28 | $0.1656 | $0.1848 | $0.1633 | $0.1826 | $130.32 | $0 |
| 2021-01-29 | $0.1827 | $0.2029 | $0.1539 | $0.1568 | $554.18 | $0 |
| 2021-01-30 | $0.1571 | $0.1722 | $0.1506 | $0.1629 | $1,124.10 | $0 |
| 2021-01-31 | $0.1627 | $0.1628 | $0.1285 | $0.1522 | $4,456.95 | $0 |