FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06509 | $0.06635 | $0.06454 | $0.06619 | $882,041 | $5,663,288 |
| 2018-10-02 | $0.06611 | $0.06708 | $0.06596 | $0.06677 | $764,381 | $5,712,861 |
| 2018-10-03 | $0.06681 | $0.06681 | $0.06411 | $0.06454 | $259,435 | $5,521,732 |
| 2018-10-04 | $0.06458 | $0.06832 | $0.06458 | $0.06803 | $161,288 | $5,820,801 |
| 2018-10-05 | $0.06805 | $0.07230 | $0.06712 | $0.07174 | $119,399 | $6,138,035 |
| 2018-10-06 | $0.07200 | $0.07856 | $0.07194 | $0.07469 | $131,376 | $6,390,765 |
| 2018-10-07 | $0.07491 | $0.09230 | $0.07476 | $0.09214 | $194,061 | $7,883,083 |
| 2018-10-08 | $0.09262 | $0.09288 | $0.07891 | $0.08138 | $149,802 | $6,962,612 |
| 2018-10-09 | $0.08145 | $0.08394 | $0.07610 | $0.07680 | $87,045.70 | $6,570,532 |
| 2018-10-10 | $0.07665 | $0.08241 | $0.07457 | $0.07863 | $63,395.30 | $6,727,378 |
| 2018-10-11 | $0.07864 | $0.07870 | $0.06885 | $0.07018 | $76,577.90 | $6,004,658 |
| 2018-10-12 | $0.07001 | $0.07339 | $0.06957 | $0.07334 | $29,376.90 | $6,274,996 |
| 2018-10-13 | $0.07318 | $0.07398 | $0.07198 | $0.07234 | $35,495.80 | $6,189,301 |
| 2018-10-14 | $0.07230 | $0.07361 | $0.07029 | $0.07071 | $22,924.90 | $6,050,200 |
| 2018-10-15 | $0.07080 | $0.07865 | $0.07033 | $0.07424 | $47,102.90 | $6,351,888 |
| 2018-10-16 | $0.07446 | $0.07487 | $0.07259 | $0.07305 | $24,107.80 | $6,249,919 |
| 2018-10-17 | $0.07312 | $0.07338 | $0.07150 | $0.07173 | $12,833.80 | $6,136,888 |
| 2018-10-18 | $0.07180 | $0.07940 | $0.07127 | $0.07940 | $45,272.30 | $6,793,215 |
| 2018-10-19 | $0.07950 | $0.08037 | $0.07381 | $0.07656 | $22,074.50 | $6,550,075 |
| 2018-10-20 | $0.07660 | $0.08189 | $0.07634 | $0.08034 | $40,143.10 | $6,874,042 |
| 2018-10-21 | $0.08038 | $0.08764 | $0.07998 | $0.08178 | $44,688.40 | $6,997,135 |
| 2018-10-22 | $0.08169 | $0.08257 | $0.07757 | $0.08247 | $41,842.00 | $7,055,699 |
| 2018-10-23 | $0.08247 | $0.08388 | $0.08000 | $0.08091 | $31,860.90 | $6,922,887 |
| 2018-10-24 | $0.08085 | $0.08410 | $0.08066 | $0.08408 | $20,712.30 | $7,193,979 |
| 2018-10-25 | $0.08409 | $0.08425 | $0.07414 | $0.07457 | $74,639.70 | $6,380,242 |
| 2018-10-26 | $0.07453 | $0.07537 | $0.07211 | $0.07237 | $28,321.20 | $6,191,705 |
| 2018-10-27 | $0.07236 | $0.07287 | $0.06960 | $0.07135 | $16,126.30 | $6,104,282 |
| 2018-10-28 | $0.07134 | $0.07177 | $0.06950 | $0.07157 | $20,899.10 | $6,123,584 |
| 2018-10-29 | $0.07147 | $0.08927 | $0.06492 | $0.06904 | $150,480 | $5,906,616 |
| 2018-10-30 | $0.06904 | $0.07888 | $0.06877 | $0.07146 | $45,404.60 | $6,114,104 |
| 2018-10-31 | $0.07157 | $0.07267 | $0.07084 | $0.07110 | $53,024.60 | $6,082,858 |