FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03616 | $0.03631 | $0.02987 | $0.02988 | $666.26 | $2,556,381 |
| 2018-12-02 | $0.02983 | $0.03636 | $0.02983 | $0.03513 | $838.32 | $3,005,290 |
| 2018-12-03 | $0.03514 | $0.03896 | $0.02942 | $0.03640 | $1,111.75 | $3,114,313 |
| 2018-12-04 | $0.03632 | $0.04022 | $0.02797 | $0.03176 | $588.65 | $2,717,367 |
| 2018-12-05 | $0.03178 | $0.03233 | $0.02839 | $0.03022 | $1,132.91 | $2,585,232 |
| 2018-12-06 | $0.03020 | $0.03118 | $0.02700 | $0.02840 | $1,187.07 | $2,429,642 |
| 2018-12-07 | $0.02812 | $0.03123 | $0.02684 | $0.03054 | $197.30 | $2,612,938 |
| 2018-12-08 | $0.03051 | $0.03120 | $0.02376 | $0.02791 | $617.80 | $2,387,595 |
| 2018-12-09 | $0.02782 | $0.03546 | $0.02781 | $0.03545 | $457.77 | $3,033,239 |
| 2018-12-10 | $0.03540 | $0.03556 | $0.02423 | $0.02441 | $472.25 | $2,088,753 |
| 2018-12-11 | $0.02438 | $0.03522 | $0.02367 | $0.03366 | $289.88 | $2,879,839 |
| 2018-12-12 | $0.03365 | $0.03365 | $0.03073 | $0.03182 | $855.15 | $2,722,660 |
| 2018-12-13 | $0.03184 | $0.03201 | $0.02899 | $0.03030 | $2,333.79 | $2,592,334 |
| 2018-12-14 | $0.03033 | $0.03157 | $0.02389 | $0.02414 | $3,986.14 | $2,065,199 |
| 2018-12-15 | $0.02417 | $0.02624 | $0.02413 | $0.02583 | $373.86 | $2,210,178 |
| 2018-12-16 | $0.02583 | $0.02914 | $0.02438 | $0.02794 | $105.93 | $2,390,376 |
| 2018-12-17 | $0.02797 | $0.02926 | $0.02421 | $0.02704 | $4,777.57 | $2,313,395 |
| 2018-12-18 | $0.02701 | $0.03157 | $0.02694 | $0.03092 | $2,010.04 | $2,645,301 |
| 2018-12-19 | $0.03102 | $0.03221 | $0.02984 | $0.03006 | $632.81 | $2,571,738 |
| 2018-12-20 | $0.03000 | $0.03404 | $0.02986 | $0.03322 | $4,346.82 | $2,842,309 |
| 2018-12-21 | $0.03235 | $0.03399 | $0.02819 | $0.02819 | $4,509.72 | $2,411,744 |
| 2018-12-22 | $0.02782 | $0.02911 | $0.02713 | $0.02837 | $5,756.81 | $2,427,356 |
| 2018-12-23 | $0.02839 | $0.03165 | $0.02778 | $0.02848 | $380.85 | $2,436,905 |
| 2018-12-24 | $0.02848 | $0.03580 | $0.02848 | $0.03435 | $1,261.35 | $2,938,603 |
| 2018-12-25 | $0.03434 | $0.03499 | $0.02966 | $0.03230 | $303.98 | $2,763,769 |
| 2018-12-26 | $0.03236 | $0.03607 | $0.02128 | $0.02128 | $3,480.58 | $1,821,017 |
| 2018-12-27 | $0.02131 | $0.02709 | $0.01675 | $0.02607 | $10,021.86 | $2,230,313 |
| 2018-12-28 | $0.02809 | $0.03153 | $0.02623 | $0.02939 | $460.16 | $2,514,434 |
| 2018-12-29 | $0.02956 | $0.03088 | $0.02690 | $0.02697 | $309.22 | $2,307,541 |
| 2018-12-30 | $0.02696 | $0.02869 | $0.02663 | $0.02791 | $130.12 | $2,388,039 |
| 2018-12-31 | $0.02793 | $0.02981 | $0.02524 | $0.02595 | $883.02 | $2,220,610 |