FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02600 | $0.02773 | $0.02586 | $0.02769 | $115.66 | $2,369,230 |
| 2019-01-02 | $0.02773 | $0.03504 | $0.02671 | $0.02869 | $1,177.02 | $2,454,713 |
| 2019-01-03 | $0.02868 | $0.03666 | $0.02854 | $0.03643 | $1,381.17 | $3,116,826 |
| 2019-01-04 | $0.03645 | $0.03752 | $0.03098 | $0.03164 | $744.82 | $2,707,380 |
| 2019-01-05 | $0.03160 | $0.03465 | $0.03160 | $0.03350 | $230.33 | $2,866,595 |
| 2019-01-06 | $0.03347 | $0.03705 | $0.03313 | $0.03699 | $65.39 | $3,164,948 |
| 2019-01-07 | $0.03696 | $0.03702 | $0.02899 | $0.02919 | $1,541.19 | $2,497,275 |
| 2019-01-08 | $0.02922 | $0.03304 | $0.02922 | $0.03233 | $105.68 | $2,766,010 |
| 2019-01-09 | $0.03235 | $0.03460 | $0.03077 | $0.03449 | $32.36 | $2,950,680 |
| 2019-01-10 | $0.03450 | $0.03484 | $0.03225 | $0.03232 | $81.67 | $2,765,030 |
| 2019-01-11 | $0.03229 | $0.03246 | $0.03033 | $0.03047 | $244.91 | $2,607,277 |
| 2019-01-12 | $0.03047 | $0.03131 | $0.03015 | $0.03118 | $140.67 | $2,667,857 |
| 2019-01-13 | $0.03118 | $0.03296 | $0.02982 | $0.02991 | $209.54 | $2,558,942 |
| 2019-01-14 | $0.02992 | $0.03274 | $0.02938 | $0.03267 | $426.90 | $2,795,103 |
| 2019-01-15 | $0.03264 | $0.03282 | $0.03246 | $0.03247 | $441.89 | $2,777,975 |
| 2019-01-16 | $0.03252 | $0.03271 | $0.03041 | $0.03139 | $40.93 | $2,685,986 |
| 2019-01-17 | $0.03132 | $0.03399 | $0.02911 | $0.03391 | $95.38 | $2,901,131 |
| 2019-01-18 | $0.03389 | $0.03501 | $0.03338 | $0.03348 | $32.47 | $2,864,583 |
| 2019-01-19 | $0.03352 | $0.03366 | $0.02988 | $0.02992 | $68.48 | $2,559,769 |
| 2019-01-20 | $0.02989 | $0.03035 | $0.02869 | $0.02980 | $267.79 | $2,549,774 |
| 2019-01-21 | $0.02978 | $0.03091 | $0.02954 | $0.03081 | $127.60 | $2,635,651 |
| 2019-01-22 | $0.03079 | $0.03125 | $0.03030 | $0.03032 | $242.39 | $2,593,735 |
| 2019-01-23 | $0.03032 | $0.03070 | $0.02978 | $0.03062 | $129.84 | $2,619,759 |
| 2019-01-24 | $0.03063 | $0.03076 | $0.02855 | $0.03067 | $0.03067 | $2,624,383 |
| 2019-01-25 | $0.03070 | $0.03080 | $0.03062 | $0.03071 | $0.03071 | $2,627,379 |
| 2019-01-26 | $0.03071 | $0.03080 | $0.02094 | $0.02096 | $198.20 | $1,793,696 |
| 2019-01-27 | $0.02097 | $0.02923 | $0.02097 | $0.02872 | $339.56 | $2,457,651 |
| 2019-01-28 | $0.02874 | $0.02874 | $0.02774 | $0.02849 | $137.38 | $2,437,268 |
| 2019-01-29 | $0.02859 | $0.03058 | $0.01752 | $0.01752 | $1,330.30 | $1,499,176 |
| 2019-01-30 | $0.02424 | $0.02635 | $0.02413 | $0.02631 | $491.51 | $2,250,970 |
| 2019-01-31 | $0.02631 | $0.03029 | $0.02488 | $0.03021 | $218.79 | $2,585,091 |