FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2367 | $0.2403 | $0.2337 | $0.2384 | $3,861,660 | $20,397,201 |
| 2018-06-02 | $0.2376 | $0.2556 | $0.2369 | $0.2517 | $4,170,370 | $21,537,437 |
| 2018-06-03 | $0.2532 | $0.2568 | $0.2442 | $0.2562 | $4,207,080 | $21,919,969 |
| 2018-06-04 | $0.2563 | $0.2575 | $0.2336 | $0.2357 | $3,984,140 | $20,166,365 |
| 2018-06-05 | $0.2360 | $0.2473 | $0.2357 | $0.2465 | $4,053,470 | $21,088,342 |
| 2018-06-06 | $0.2463 | $0.2470 | $0.2370 | $0.2414 | $3,866,080 | $20,651,652 |
| 2018-06-07 | $0.2413 | $0.2477 | $0.2383 | $0.2424 | $3,881,030 | $20,737,723 |
| 2018-06-08 | $0.2424 | $0.2469 | $0.2346 | $0.2355 | $3,929,020 | $20,148,654 |
| 2018-06-09 | $0.2363 | $0.2417 | $0.2271 | $0.2271 | $3,738,640 | $19,433,386 |
| 2018-06-10 | $0.2274 | $0.2274 | $0.1815 | $0.1837 | $3,134,510 | $15,713,394 |
| 2018-06-11 | $0.1836 | $0.1967 | $0.1766 | $0.1858 | $3,097,670 | $15,897,515 |
| 2018-06-12 | $0.1857 | $0.1993 | $0.1771 | $0.1785 | $3,071,530 | $15,274,308 |
| 2018-06-13 | $0.1789 | $0.1825 | $0.1719 | $0.1748 | $2,924,080 | $14,956,459 |
| 2018-06-14 | $0.1750 | $0.1841 | $0.1735 | $0.1837 | $3,016,050 | $15,715,704 |
| 2018-06-15 | $0.1839 | $0.1874 | $0.1793 | $0.1804 | $2,778,350 | $15,433,361 |
| 2018-06-16 | $0.1802 | $0.1852 | $0.1798 | $0.1799 | $2,815,610 | $15,393,320 |
| 2018-06-17 | $0.1812 | $0.1856 | $0.1809 | $0.1824 | $2,825,260 | $15,604,991 |
| 2018-06-18 | $0.1824 | $0.1829 | $0.1746 | $0.1780 | $2,921,040 | $15,232,384 |
| 2018-06-19 | $0.1780 | $0.1847 | $0.1775 | $0.1819 | $3,012,640 | $15,559,902 |
| 2018-06-20 | $0.1820 | $0.1828 | $0.1768 | $0.1804 | $2,880,630 | $15,432,762 |
| 2018-06-21 | $0.1801 | $0.1816 | $0.1740 | $0.1749 | $2,788,610 | $14,967,581 |
| 2018-06-22 | $0.1749 | $0.1754 | $0.1497 | $0.1540 | $2,582,220 | $13,176,845 |
| 2018-06-23 | $0.1547 | $0.1617 | $0.1481 | $0.1501 | $2,467,790 | $12,841,969 |
| 2018-06-24 | $0.1499 | $0.1516 | $0.1420 | $0.1485 | $2,389,840 | $12,704,905 |
| 2018-06-25 | $0.1473 | $0.1638 | $0.1447 | $0.1595 | $2,561,650 | $13,646,731 |
| 2018-06-26 | $0.1594 | $0.1598 | $0.1503 | $0.1508 | $2,435,220 | $12,898,267 |
| 2018-06-27 | $0.1508 | $0.1522 | $0.1470 | $0.1514 | $2,375,100 | $12,957,216 |
| 2018-06-28 | $0.1516 | $0.1523 | $0.1484 | $0.1497 | $2,264,820 | $12,810,569 |
| 2018-06-29 | $0.1497 | $0.1507 | $0.1422 | $0.1499 | $2,333,810 | $12,829,050 |
| 2018-06-30 | $0.1499 | $0.1615 | $0.1499 | $0.1599 | $2,498,220 | $13,683,008 |