FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07110 | $0.07451 | $0.06997 | $0.07338 | $16,501.70 | $6,278,325 |
| 2018-11-02 | $0.07338 | $0.07589 | $0.07244 | $0.07508 | $10,936.00 | $6,424,073 |
| 2018-11-03 | $0.07476 | $0.07497 | $0.07359 | $0.07434 | $11,379.50 | $6,360,195 |
| 2018-11-04 | $0.07434 | $0.08242 | $0.07399 | $0.07636 | $41,879.60 | $6,532,861 |
| 2018-11-05 | $0.07550 | $0.07842 | $0.07404 | $0.07433 | $4,959.56 | $6,359,708 |
| 2018-11-06 | $0.07449 | $0.07554 | $0.07144 | $0.07339 | $21,450.00 | $6,188,266 |
| 2018-11-07 | $0.07339 | $0.07416 | $0.07101 | $0.07329 | $5,553.52 | $6,270,659 |
| 2018-11-08 | $0.07315 | $0.07405 | $0.07162 | $0.07331 | $6,458.56 | $6,272,498 |
| 2018-11-09 | $0.07321 | $0.07332 | $0.07029 | $0.07203 | $27,581.00 | $6,162,872 |
| 2018-11-10 | $0.07204 | $0.07387 | $0.07009 | $0.07374 | $11,100.50 | $6,309,203 |
| 2018-11-11 | $0.07375 | $0.07483 | $0.07109 | $0.07126 | $418.97 | $6,097,129 |
| 2018-11-12 | $0.07109 | $0.07202 | $0.06716 | $0.07012 | $7,089.80 | $5,999,182 |
| 2018-11-13 | $0.07015 | $0.07096 | $0.06818 | $0.06916 | $2,720.94 | $5,916,815 |
| 2018-11-14 | $0.06906 | $0.07167 | $0.05623 | $0.05803 | $6,416.41 | $4,965,098 |
| 2018-11-15 | $0.05798 | $0.05971 | $0.05774 | $0.05848 | $3,310.31 | $5,003,864 |
| 2018-11-16 | $0.05865 | $0.06395 | $0.05759 | $0.05772 | $10,731.10 | $4,938,335 |
| 2018-11-17 | $0.05785 | $0.06020 | $0.05448 | $0.05669 | $2,610.71 | $4,849,919 |
| 2018-11-18 | $0.05692 | $0.05925 | $0.05264 | $0.05820 | $13,768.40 | $4,979,728 |
| 2018-11-19 | $0.05806 | $0.05880 | $0.04446 | $0.04517 | $7,401.04 | $3,864,518 |
| 2018-11-20 | $0.04522 | $0.04654 | $0.03874 | $0.04111 | $8,447.52 | $3,517,210 |
| 2018-11-21 | $0.04146 | $0.04505 | $0.03960 | $0.04416 | $5,791.44 | $3,778,069 |
| 2018-11-22 | $0.04425 | $0.04430 | $0.03864 | $0.04081 | $8,516.92 | $3,491,261 |
| 2018-11-23 | $0.04081 | $0.04165 | $0.03875 | $0.03880 | $1,653.89 | $3,319,263 |
| 2018-11-24 | $0.03884 | $0.04192 | $0.03726 | $0.03765 | $1,485.84 | $3,221,675 |
| 2018-11-25 | $0.03759 | $0.03820 | $0.03557 | $0.03819 | $4,176.07 | $3,267,645 |
| 2018-11-26 | $0.03797 | $0.04188 | $0.03706 | $0.03870 | $14,086.40 | $3,310,963 |
| 2018-11-27 | $0.03860 | $0.03967 | $0.03106 | $0.03215 | $15,218.40 | $2,751,061 |
| 2018-11-28 | $0.03207 | $0.04003 | $0.03207 | $0.03784 | $5,984.91 | $3,237,820 |
| 2018-11-29 | $0.03782 | $0.03782 | $0.03372 | $0.03532 | $16,530.36 | $3,022,037 |
| 2018-11-30 | $0.03527 | $0.03653 | $0.03523 | $0.03606 | $13,433.30 | $3,085,504 |