FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.3859 | $0.3886 | $0.3195 | $0.3620 | $732,635 | $30,971,702 |
| 2017-05-02 | $0.3623 | $0.3668 | $0.3152 | $0.3256 | $471,171 | $27,854,126 |
| 2017-05-03 | $0.3257 | $0.3563 | $0.3255 | $0.3393 | $324,324 | $29,027,132 |
| 2017-05-04 | $0.3525 | $0.3875 | $0.3369 | $0.3839 | $1,146,120 | $32,848,511 |
| 2017-05-05 | $0.3835 | $0.4740 | $0.3747 | $0.4413 | $2,908,380 | $37,758,107 |
| 2017-05-06 | $0.4411 | $0.4556 | $0.4281 | $0.4523 | $697,794 | $38,696,254 |
| 2017-05-07 | $0.4526 | $0.4893 | $0.4211 | $0.4225 | $1,237,900 | $36,150,037 |
| 2017-05-08 | $0.4328 | $0.4503 | $0.4130 | $0.4424 | $901,392 | $37,847,857 |
| 2017-05-09 | $0.4447 | $0.4456 | $0.3647 | $0.4028 | $1,019,580 | $34,462,655 |
| 2017-05-10 | $0.4027 | $0.4125 | $0.3703 | $0.3945 | $454,888 | $33,756,798 |
| 2017-05-11 | $0.4040 | $0.4103 | $0.3735 | $0.3920 | $377,001 | $33,542,132 |
| 2017-05-12 | $0.3926 | $0.6174 | $0.3496 | $0.4434 | $888,090 | $37,940,260 |
| 2017-05-13 | $0.4434 | $0.5333 | $0.3950 | $0.4042 | $300,725 | $34,579,271 |
| 2017-05-14 | $0.4044 | $0.4236 | $0.3987 | $0.4165 | $308,696 | $35,634,291 |
| 2017-05-15 | $0.4178 | $0.4212 | $0.3933 | $0.3982 | $409,200 | $34,068,402 |
| 2017-05-16 | $0.3981 | $0.4255 | $0.3981 | $0.4081 | $594,643 | $34,918,596 |
| 2017-05-17 | $0.4088 | $0.4572 | $0.3992 | $0.4537 | $1,201,750 | $38,816,806 |
| 2017-05-18 | $0.4537 | $0.5030 | $0.4537 | $0.4822 | $1,180,980 | $41,255,904 |
| 2017-05-19 | $0.4837 | $0.5676 | $0.4704 | $0.5560 | $2,106,230 | $47,567,288 |
| 2017-05-20 | $0.5564 | $0.5620 | $0.5095 | $0.5365 | $1,383,000 | $45,900,440 |
| 2017-05-21 | $0.5340 | $0.7667 | $0.5216 | $0.6988 | $3,346,410 | $59,786,221 |
| 2017-05-22 | $0.7013 | $0.8622 | $0.7013 | $0.7601 | $3,272,490 | $65,031,805 |
| 2017-05-23 | $0.7730 | $0.8478 | $0.7440 | $0.8301 | $3,086,350 | $71,022,773 |
| 2017-05-24 | $0.8311 | $1.13 | $0.8311 | $1.12 | $7,608,020 | $96,039,271 |
| 2017-05-25 | $1.12 | $1.13 | $0.7534 | $0.8319 | $4,322,140 | $71,172,073 |
| 2017-05-26 | $0.8160 | $0.8982 | $0.5224 | $0.6276 | $2,983,310 | $53,695,064 |
| 2017-05-27 | $0.6422 | $0.6668 | $0.4036 | $0.6530 | $4,341,180 | $55,872,953 |
| 2017-05-28 | $0.6490 | $0.7083 | $0.5306 | $0.6110 | $2,267,100 | $52,272,999 |
| 2017-05-29 | $0.6089 | $0.6903 | $0.5698 | $0.6786 | $1,464,470 | $58,059,482 |
| 2017-05-30 | $0.6898 | $0.8251 | $0.6898 | $0.7247 | $3,054,710 | $62,003,552 |
| 2017-05-31 | $0.7387 | $0.7591 | $0.6837 | $0.7487 | $2,015,090 | $64,056,953 |