FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03016 | $0.03033 | $0.02374 | $0.02376 | $117.18 | $2,032,622 |
| 2019-02-02 | $0.02373 | $0.03061 | $0.02371 | $0.02877 | $200.45 | $2,461,861 |
| 2019-02-03 | $0.02870 | $0.02884 | $0.02849 | $0.02859 | $206.61 | $2,446,190 |
| 2019-02-04 | $0.02858 | $0.02862 | $0.01753 | $0.02421 | $1,893.32 | $2,071,314 |
| 2019-02-05 | $0.02413 | $0.02544 | $0.01873 | $0.01917 | $1,393.81 | $1,640,264 |
| 2019-02-06 | $0.01921 | $0.02622 | $0.01882 | $0.02482 | $419.63 | $2,123,171 |
| 2019-02-07 | $0.02482 | $0.02864 | $0.02479 | $0.02859 | $240.23 | $2,446,024 |
| 2019-02-08 | $0.02860 | $0.02978 | $0.02629 | $0.02648 | $380.47 | $2,265,775 |
| 2019-02-09 | $0.02650 | $0.03011 | $0.02635 | $0.03005 | $177.46 | $2,571,283 |
| 2019-02-10 | $0.03008 | $0.03015 | $0.02494 | $0.02714 | $230.70 | $2,322,240 |
| 2019-02-11 | $0.02714 | $0.03964 | $0.02690 | $0.03720 | $1,004.35 | $3,182,598 |
| 2019-02-12 | $0.03715 | $0.03925 | $0.03333 | $0.03348 | $4,483.00 | $2,864,103 |
| 2019-02-13 | $0.03349 | $0.03632 | $0.03327 | $0.03558 | $508.52 | $3,043,951 |
| 2019-02-14 | $0.03478 | $0.03874 | $0.03416 | $0.03485 | $580.32 | $2,981,323 |
| 2019-02-15 | $0.03487 | $0.03647 | $0.03303 | $0.03439 | $60.90 | $2,942,136 |
| 2019-02-16 | $0.03436 | $0.03583 | $0.03134 | $0.03141 | $119.44 | $2,687,563 |
| 2019-02-17 | $0.03143 | $0.03501 | $0.03136 | $0.03460 | $39.98 | $2,960,348 |
| 2019-02-18 | $0.03458 | $0.03752 | $0.03258 | $0.03502 | $4,009.53 | $2,996,007 |
| 2019-02-19 | $0.03506 | $0.03876 | $0.03497 | $0.03870 | $279.99 | $3,310,736 |
| 2019-02-20 | $0.03872 | $0.04199 | $0.03625 | $0.04091 | $16.74 | $3,500,357 |
| 2019-02-21 | $0.04091 | $0.04127 | $0.03731 | $0.03739 | $28.36 | $3,198,760 |
| 2019-02-22 | $0.03735 | $0.04187 | $0.03733 | $0.04179 | $10.89 | $3,575,256 |
| 2019-02-23 | $0.04186 | $0.04193 | $0.03384 | $0.03672 | $83.28 | $3,141,740 |
| 2019-02-24 | $0.03674 | $0.04782 | $0.03674 | $0.03753 | $274.88 | $3,210,808 |
| 2019-02-25 | $0.03752 | $0.03790 | $0.03666 | $0.03784 | $1,142.31 | $3,237,757 |
| 2019-02-26 | $0.03779 | $0.03809 | $0.03701 | $0.03802 | $1,804.94 | $3,252,726 |
| 2019-02-27 | $0.03807 | $0.03820 | $0.03745 | $0.03767 | $1,136.92 | $3,222,694 |
| 2019-02-28 | $0.03761 | $0.03803 | $0.03752 | $0.03771 | $1,141.86 | $3,226,124 |