FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3210 | $0.3210 | $0.2827 | $0.3128 | $813,918 | $26,761,289 |
| 2018-05-02 | $0.3125 | $0.3356 | $0.3012 | $0.3356 | $492,615 | $28,714,587 |
| 2018-05-03 | $0.3356 | $0.3544 | $0.3150 | $0.3361 | $350,442 | $28,754,799 |
| 2018-05-04 | $0.3359 | $0.4014 | $0.3159 | $0.3815 | $865,136 | $32,638,208 |
| 2018-05-05 | $0.3813 | $0.4444 | $0.3810 | $0.4348 | $1,197,620 | $37,196,844 |
| 2018-05-06 | $0.4408 | $0.4479 | $0.3505 | $0.3800 | $759,085 | $32,511,582 |
| 2018-05-07 | $0.3801 | $0.3848 | $0.3442 | $0.3737 | $3,480,830 | $31,970,767 |
| 2018-05-08 | $0.3753 | $0.4215 | $0.3539 | $0.3669 | $8,278,630 | $31,388,799 |
| 2018-05-09 | $0.3669 | $0.4045 | $0.3460 | $0.3688 | $8,038,400 | $31,551,531 |
| 2018-05-10 | $0.3692 | $0.3952 | $0.3451 | $0.3472 | $7,250,880 | $29,703,727 |
| 2018-05-11 | $0.3471 | $0.3499 | $0.3037 | $0.3103 | $5,836,000 | $26,547,137 |
| 2018-05-12 | $0.3045 | $0.3201 | $0.2782 | $0.3059 | $5,357,790 | $26,175,813 |
| 2018-05-13 | $0.3054 | $0.3644 | $0.3054 | $0.3538 | $6,850,860 | $30,271,493 |
| 2018-05-14 | $0.3533 | $0.3539 | $0.3022 | $0.3365 | $6,377,330 | $28,790,734 |
| 2018-05-15 | $0.3358 | $0.3704 | $0.3312 | $0.3458 | $6,477,380 | $29,589,678 |
| 2018-05-16 | $0.3461 | $0.3461 | $0.3119 | $0.3197 | $5,297,760 | $27,354,979 |
| 2018-05-17 | $0.3196 | $0.3323 | $0.3144 | $0.3160 | $5,446,770 | $27,034,221 |
| 2018-05-18 | $0.3158 | $0.3648 | $0.3137 | $0.3509 | $6,573,620 | $30,026,197 |
| 2018-05-19 | $0.3501 | $0.3644 | $0.3301 | $0.3390 | $5,925,160 | $29,001,721 |
| 2018-05-20 | $0.3400 | $0.3478 | $0.3170 | $0.3405 | $6,074,960 | $29,133,652 |
| 2018-05-21 | $0.3407 | $0.3422 | $0.3215 | $0.3242 | $5,635,000 | $27,741,959 |
| 2018-05-22 | $0.3241 | $0.3251 | $0.3007 | $0.3012 | $5,057,480 | $25,766,844 |
| 2018-05-23 | $0.3002 | $0.3002 | $0.2581 | $0.2665 | $4,746,710 | $22,804,386 |
| 2018-05-24 | $0.2656 | $0.2896 | $0.2409 | $0.2734 | $4,767,340 | $23,389,947 |
| 2018-05-25 | $0.2742 | $0.2761 | $0.2514 | $0.2546 | $4,427,260 | $21,781,878 |
| 2018-05-26 | $0.2542 | $0.2671 | $0.2466 | $0.2503 | $4,006,240 | $21,414,319 |
| 2018-05-27 | $0.2505 | $0.2525 | $0.2451 | $0.2525 | $3,807,000 | $21,603,232 |
| 2018-05-28 | $0.2522 | $0.2596 | $0.2262 | $0.2262 | $3,795,820 | $19,353,988 |
| 2018-05-29 | $0.2266 | $0.2443 | $0.2245 | $0.2420 | $4,177,610 | $20,703,757 |
| 2018-05-30 | $0.2427 | $0.2457 | $0.2228 | $0.2289 | $3,953,600 | $19,581,830 |
| 2018-05-31 | $0.2309 | $0.2382 | $0.2266 | $0.2359 | $3,978,190 | $20,185,016 |