FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04540 | $0.04676 | $0.04540 | $0.04589 | $298.81 | $3,926,562 |
| 2019-04-02 | $0.04590 | $0.05314 | $0.04534 | $0.05204 | $2,027.31 | $4,452,636 |
| 2019-04-03 | $0.05204 | $0.05538 | $0.04776 | $0.04930 | $1,531.71 | $4,217,776 |
| 2019-04-04 | $0.04925 | $0.05415 | $0.04889 | $0.05312 | $1,968.86 | $4,545,175 |
| 2019-04-05 | $0.05312 | $0.05433 | $0.04925 | $0.05167 | $2,683.91 | $4,420,790 |
| 2019-04-06 | $0.05168 | $0.05305 | $0.04915 | $0.05234 | $883.56 | $4,478,261 |
| 2019-04-07 | $0.05239 | $0.07941 | $0.05067 | $0.07450 | $7,030.72 | $6,374,039 |
| 2019-04-08 | $0.07450 | $0.07657 | $0.06819 | $0.06966 | $8,730.02 | $5,960,180 |
| 2019-04-09 | $0.06966 | $0.1201 | $0.06596 | $0.1200 | $30,851.71 | $10,270,471 |
| 2019-04-10 | $0.1201 | $0.1612 | $0.08650 | $0.1100 | $51,645.84 | $9,410,556 |
| 2019-04-11 | $0.1099 | $0.1673 | $0.1099 | $0.1197 | $40,566.06 | $10,237,480 |
| 2019-04-12 | $0.1196 | $0.1434 | $0.1113 | $0.1198 | $30,959.45 | $10,247,970 |
| 2019-04-13 | $0.1198 | $0.1835 | $0.1157 | $0.1566 | $53,630.78 | $13,397,551 |
| 2019-04-14 | $0.1566 | $0.1653 | $0.1404 | $0.1508 | $6,243.15 | $12,899,870 |
| 2019-04-15 | $0.1508 | $0.1889 | $0.1258 | $0.1314 | $5,124.81 | $11,245,651 |
| 2019-04-16 | $0.1314 | $0.1364 | $0.1169 | $0.1317 | $6,738.77 | $11,267,981 |
| 2019-04-17 | $0.1318 | $0.1464 | $0.1209 | $0.1269 | $7,638.26 | $10,859,857 |
| 2019-04-18 | $0.1269 | $0.1489 | $0.1193 | $0.1325 | $4,903.15 | $11,336,279 |
| 2019-04-19 | $0.1325 | $0.1351 | $0.1229 | $0.1254 | $1,821.68 | $10,726,919 |
| 2019-04-20 | $0.1254 | $0.1297 | $0.1074 | $0.1270 | $3,484.91 | $10,862,704 |
| 2019-04-21 | $0.1270 | $0.1272 | $0.1138 | $0.1163 | $4,170.90 | $9,951,724 |
| 2019-04-22 | $0.1163 | $0.1228 | $0.1133 | $0.1215 | $5,199.35 | $10,392,010 |
| 2019-04-23 | $0.1215 | $0.1216 | $0.1040 | $0.1195 | $1,668.56 | $10,220,760 |
| 2019-04-24 | $0.1195 | $0.1199 | $0.1055 | $0.1110 | $2,646.37 | $9,493,868 |
| 2019-04-25 | $0.1109 | $0.1117 | $0.09203 | $0.09436 | $1,585.52 | $8,073,251 |
| 2019-04-26 | $0.09440 | $0.1438 | $0.09239 | $0.09989 | $3,952.18 | $8,546,129 |
| 2019-04-27 | $0.09984 | $0.1001 | $0.09108 | $0.09512 | $996.26 | $8,137,959 |
| 2019-04-28 | $0.09514 | $0.09951 | $0.09170 | $0.09785 | $552.01 | $8,371,900 |
| 2019-04-29 | $0.09787 | $0.1009 | $0.09530 | $0.09995 | $2,520.39 | $8,551,874 |
| 2019-04-30 | $0.09994 | $0.09995 | $0.08669 | $0.09228 | $3,445.70 | $7,895,699 |