FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1301 | $0.1319 | $0.1259 | $0.1280 | $4,343.83 | $10,955,203 |
| 2019-09-02 | $0.1281 | $0.1282 | $0.1142 | $0.1245 | $19,809.59 | $10,655,058 |
| 2019-09-03 | $0.1246 | $0.1300 | $0.1201 | $0.1289 | $25,292.05 | $11,025,649 |
| 2019-09-04 | $0.1289 | $0.1326 | $0.1287 | $0.1313 | $8,773.42 | $11,236,874 |
| 2019-09-05 | $0.1313 | $0.1323 | $0.1263 | $0.1284 | $24,994.30 | $10,981,643 |
| 2019-09-06 | $0.1284 | $0.1329 | $0.1233 | $0.1297 | $22,562.87 | $11,098,320 |
| 2019-09-07 | $0.1298 | $0.1373 | $0.1250 | $0.1350 | $18,298.65 | $11,554,335 |
| 2019-09-08 | $0.1351 | $0.1379 | $0.1314 | $0.1347 | $12,085.67 | $11,520,608 |
| 2019-09-09 | $0.1346 | $0.1357 | $0.1308 | $0.1325 | $20,242.30 | $11,333,628 |
| 2019-09-10 | $0.1325 | $0.1342 | $0.1289 | $0.1291 | $25,037.39 | $11,044,641 |
| 2019-09-11 | $0.1292 | $0.1328 | $0.1218 | $0.1274 | $88,533.54 | $10,904,407 |
| 2019-09-12 | $0.1275 | $0.1317 | $0.1249 | $0.1286 | $56,238.36 | $11,000,536 |
| 2019-09-13 | $0.1285 | $0.1319 | $0.1248 | $0.1259 | $45,752.65 | $10,767,763 |
| 2019-09-14 | $0.1258 | $0.1265 | $0.1088 | $0.1218 | $97,542.99 | $10,422,755 |
| 2019-09-15 | $0.1218 | $0.1267 | $0.1208 | $0.1210 | $21,942.49 | $10,350,103 |
| 2019-09-16 | $0.1210 | $0.1347 | $0.1205 | $0.1315 | $33,242.18 | $11,246,882 |
| 2019-09-17 | $0.1315 | $0.1336 | $0.1252 | $0.1293 | $23,229.77 | $11,059,081 |
| 2019-09-18 | $0.1294 | $0.1311 | $0.1243 | $0.1273 | $15,411.89 | $10,894,896 |
| 2019-09-19 | $0.1274 | $0.1306 | $0.1221 | $0.1300 | $7,752.44 | $11,122,302 |
| 2019-09-20 | $0.1300 | $0.1303 | $0.1161 | $0.1267 | $2,590.53 | $10,837,652 |
| 2019-09-21 | $0.1266 | $0.1270 | $0.1241 | $0.1246 | $8,250.45 | $10,657,349 |
| 2019-09-22 | $0.1246 | $0.1253 | $0.1183 | $0.1206 | $1,871.08 | $10,314,806 |
| 2019-09-23 | $0.1206 | $0.1214 | $0.1145 | $0.1164 | $959.55 | $9,957,865 |
| 2019-09-24 | $0.1164 | $0.1210 | $0.1128 | $0.1142 | $4,120.01 | $9,766,853 |
| 2019-09-25 | $0.1142 | $0.1161 | $0.1093 | $0.1110 | $1,792.09 | $9,497,589 |
| 2019-09-26 | $0.1110 | $0.1111 | $0.1011 | $0.1076 | $2,526.37 | $9,205,055 |
| 2019-09-27 | $0.1076 | $0.1077 | $0.09915 | $0.1046 | $844.42 | $8,949,333 |
| 2019-09-28 | $0.1046 | $0.1049 | $0.09749 | $0.09765 | $422.50 | $8,354,367 |
| 2019-09-29 | $0.09771 | $0.09861 | $0.09514 | $0.09693 | $2,793.05 | $8,292,996 |
| 2019-09-30 | $0.09692 | $0.09720 | $0.09224 | $0.09340 | $1,455.23 | $7,991,172 |