FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.1520 | $0.1698 | $0.1487 | $0.1675 | $37.02 | $0 |
| 2021-02-02 | $0.1677 | $0.1755 | $0.1629 | $0.1660 | $16.43 | $0 |
| 2021-02-03 | $0.1661 | $0.2201 | $0.1143 | $0.1779 | $4,194.66 | $0 |
| 2021-02-04 | $0.1780 | $0.1808 | $0.1195 | $0.1458 | $4,324.49 | $0 |
| 2021-02-05 | $0.1457 | $0.1787 | $0.1457 | $0.1690 | $2,133.26 | $0 |
| 2021-02-06 | $0.1693 | $0.1979 | $0.1544 | $0.1844 | $5,009.25 | $0 |
| 2021-02-07 | $0.1846 | $0.1862 | $0.1662 | $0.1829 | $598.60 | $0 |
| 2021-02-08 | $0.1828 | $0.1941 | $0.1539 | $0.1708 | $142.36 | $0 |
| 2021-02-09 | $0.1710 | $0.1952 | $0.1459 | $0.1757 | $9,629.38 | $0 |
| 2021-02-10 | $0.1757 | $0.2216 | $0.1663 | $0.2068 | $1,785.41 | $0 |
| 2021-02-11 | $0.2067 | $0.2190 | $0.1874 | $0.1915 | $439.44 | $0 |
| 2021-02-12 | $0.1916 | $0.1950 | $0.1699 | $0.1711 | $901.33 | $0 |
| 2021-02-13 | $0.1710 | $0.2010 | $0.1564 | $0.1744 | $872.10 | $0 |
| 2021-02-14 | $0.1744 | $0.1902 | $0.1744 | $0.1866 | $110.17 | $0 |
| 2021-02-15 | $0.1865 | $0.1866 | $0.1619 | $0.1818 | $2,459.97 | $0 |
| 2021-02-16 | $0.1818 | $0.1826 | $0.1477 | $0.1625 | $1,631.66 | $0 |
| 2021-02-17 | $0.1624 | $0.1852 | $0.1601 | $0.1680 | $15.07 | $0 |
| 2021-02-18 | $0.1679 | $0.2008 | $0.1558 | $0.1990 | $1,151.16 | $0 |
| 2021-02-19 | $0.1990 | $0.2032 | $0.1475 | $0.1993 | $3,880.05 | $0 |
| 2021-02-20 | $0.1995 | $0.2117 | $0.1675 | $0.2077 | $390.76 | $0 |
| 2021-02-21 | $0.2076 | $0.2883 | $0.1678 | $0.2459 | $32,781.68 | $0 |
| 2021-02-22 | $0.2460 | $0.2575 | $0.2082 | $0.2471 | $767.80 | $0 |
| 2021-02-23 | $0.2471 | $0.2471 | $0.1745 | $0.2400 | $1,147.51 | $0 |
| 2021-02-24 | $0.2409 | $0.2707 | $0.1866 | $0.2265 | $9,807.93 | $0 |
| 2021-02-25 | $0.2265 | $0.2711 | $0.1943 | $0.2360 | $6,140.99 | $0 |
| 2021-02-26 | $0.2358 | $0.2435 | $0.2068 | $0.2147 | $1,675.35 | $0 |
| 2021-02-27 | $0.2147 | $0.2785 | $0.2099 | $0.2251 | $898.19 | $0 |
| 2021-02-28 | $0.2250 | $0.2425 | $0.2119 | $0.2171 | $294.12 | $0 |