FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03767 | $0.03769 | $0.03570 | $0.03723 | $77.13 | $3,185,446 |
| 2019-03-02 | $0.03720 | $0.03964 | $0.02715 | $0.02715 | $44.98 | $2,323,031 |
| 2019-03-03 | $0.02712 | $0.04064 | $0.02712 | $0.04064 | $545.84 | $3,477,398 |
| 2019-03-04 | $0.04060 | $0.04148 | $0.03662 | $0.04127 | $441.15 | $3,531,305 |
| 2019-03-05 | $0.04126 | $0.04135 | $0.03675 | $0.03917 | $63.14 | $3,351,213 |
| 2019-03-06 | $0.03921 | $0.03949 | $0.03586 | $0.03834 | $88.33 | $3,279,970 |
| 2019-03-07 | $0.03831 | $0.03940 | $0.03034 | $0.03688 | $358.21 | $3,155,543 |
| 2019-03-08 | $0.03690 | $0.04341 | $0.03688 | $0.04196 | $720.99 | $3,589,925 |
| 2019-03-09 | $0.04193 | $0.05182 | $0.04189 | $0.05048 | $231.88 | $4,318,562 |
| 2019-03-10 | $0.05056 | $0.05095 | $0.03966 | $0.04150 | $54.87 | $3,550,920 |
| 2019-03-11 | $0.04153 | $0.04413 | $0.04144 | $0.04413 | $217.81 | $3,775,487 |
| 2019-03-12 | $0.04410 | $0.04450 | $0.03910 | $0.04044 | $154.28 | $3,459,640 |
| 2019-03-13 | $0.04051 | $0.04088 | $0.03699 | $0.03949 | $508.98 | $3,379,026 |
| 2019-03-14 | $0.03948 | $0.04090 | $0.03742 | $0.03759 | $64.83 | $3,216,224 |
| 2019-03-15 | $0.03756 | $0.03962 | $0.03616 | $0.03962 | $308.60 | $3,389,753 |
| 2019-03-16 | $0.03964 | $0.04254 | $0.03851 | $0.04247 | $42.22 | $3,633,519 |
| 2019-03-17 | $0.04247 | $0.04673 | $0.03819 | $0.03909 | $289.39 | $3,344,102 |
| 2019-03-18 | $0.03913 | $0.05170 | $0.03907 | $0.05170 | $982.06 | $4,423,248 |
| 2019-03-19 | $0.05165 | $0.06633 | $0.04793 | $0.05529 | $14,963.64 | $4,730,647 |
| 2019-03-20 | $0.05536 | $0.05540 | $0.05173 | $0.05294 | $5,034.65 | $4,529,547 |
| 2019-03-21 | $0.05295 | $0.05597 | $0.05108 | $0.05306 | $698.90 | $4,539,900 |
| 2019-03-22 | $0.05323 | $0.05726 | $0.05272 | $0.05621 | $1,120.29 | $4,809,065 |
| 2019-03-23 | $0.05623 | $0.05632 | $0.05033 | $0.05194 | $111.22 | $4,443,551 |
| 2019-03-24 | $0.05197 | $0.05439 | $0.04914 | $0.05366 | $228.99 | $4,590,764 |
| 2019-03-25 | $0.05373 | $0.05382 | $0.05179 | $0.05294 | $156.63 | $4,529,382 |
| 2019-03-26 | $0.05298 | $0.05299 | $0.04844 | $0.05052 | $155.65 | $4,322,162 |
| 2019-03-27 | $0.05053 | $0.05262 | $0.05045 | $0.05087 | $123.76 | $4,352,362 |
| 2019-03-28 | $0.05087 | $0.05099 | $0.04658 | $0.04803 | $175.27 | $4,109,726 |
| 2019-03-29 | $0.04803 | $0.05435 | $0.04742 | $0.05433 | $304.00 | $4,647,989 |
| 2019-03-30 | $0.05436 | $0.05732 | $0.04462 | $0.04728 | $417.97 | $4,045,551 |
| 2019-03-31 | $0.04728 | $0.04820 | $0.04536 | $0.04539 | $307.71 | $3,883,364 |