FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.09231 | $0.09859 | $0.09210 | $0.09422 | $1,508.94 | $8,061,065 |
| 2019-05-02 | $0.09423 | $0.09846 | $0.09036 | $0.09207 | $2,910.95 | $7,877,497 |
| 2019-05-03 | $0.09216 | $0.09657 | $0.09143 | $0.09369 | $7,341.20 | $8,016,026 |
| 2019-05-04 | $0.09369 | $0.09746 | $0.08592 | $0.09183 | $4,939.62 | $7,856,751 |
| 2019-05-05 | $0.09026 | $0.09488 | $0.08508 | $0.08780 | $1,906.77 | $7,511,822 |
| 2019-05-06 | $0.08782 | $0.09265 | $0.08509 | $0.08977 | $2,911.43 | $7,680,873 |
| 2019-05-07 | $0.08967 | $0.1417 | $0.08963 | $0.1004 | $1,234.19 | $8,586,864 |
| 2019-05-08 | $0.1004 | $0.1139 | $0.08761 | $0.09081 | $908.47 | $7,769,830 |
| 2019-05-09 | $0.09081 | $0.1050 | $0.08759 | $0.1045 | $220.33 | $8,943,381 |
| 2019-05-10 | $0.1045 | $0.1240 | $0.09128 | $0.09796 | $6,948.91 | $8,380,890 |
| 2019-05-11 | $0.09796 | $0.1058 | $0.09344 | $0.1052 | $1,799.90 | $8,998,309 |
| 2019-05-12 | $0.1051 | $0.1055 | $0.09313 | $0.09331 | $1,564.64 | $7,983,230 |
| 2019-05-13 | $0.09331 | $0.09726 | $0.09129 | $0.09525 | $2,190.94 | $8,149,622 |
| 2019-05-14 | $0.09495 | $0.09858 | $0.08615 | $0.09079 | $301.32 | $7,767,866 |
| 2019-05-15 | $0.09074 | $0.09849 | $0.08742 | $0.09110 | $8,193.14 | $7,794,027 |
| 2019-05-16 | $0.09105 | $0.1003 | $0.08298 | $0.08522 | $1,191.46 | $7,291,273 |
| 2019-05-17 | $0.08521 | $0.09668 | $0.06125 | $0.07339 | $794,822 | $6,279,399 |
| 2019-05-18 | $0.07339 | $0.09377 | $0.06183 | $0.07247 | $803,785 | $6,200,376 |
| 2019-05-19 | $0.07246 | $0.08162 | $0.07001 | $0.07182 | $796,200 | $6,144,441 |
| 2019-05-20 | $0.07181 | $0.08015 | $0.06259 | $0.07163 | $788,028 | $6,128,444 |
| 2019-05-21 | $0.07169 | $0.09491 | $0.06005 | $0.07266 | $777,530 | $6,216,322 |
| 2019-05-22 | $0.07267 | $0.09043 | $0.05768 | $0.06070 | $707,376 | $5,193,436 |
| 2019-05-23 | $0.06073 | $0.1008 | $0.05830 | $0.07224 | $784,390 | $6,181,047 |
| 2019-05-24 | $0.07225 | $0.09909 | $0.05882 | $0.06119 | $671,830 | $5,235,011 |
| 2019-05-25 | $0.06119 | $0.09843 | $0.05957 | $0.05963 | $666,374 | $5,101,534 |
| 2019-05-26 | $0.05963 | $0.08685 | $0.05946 | $0.08677 | $1,635.62 | $7,423,941 |
| 2019-05-27 | $0.08681 | $0.08763 | $0.08333 | $0.08499 | $907.74 | $7,271,368 |
| 2019-05-28 | $0.08496 | $0.08671 | $0.08380 | $0.08671 | $2,321.04 | $7,418,706 |
| 2019-05-29 | $0.08673 | $0.08756 | $0.08215 | $0.08246 | $795.69 | $7,055,491 |
| 2019-05-30 | $0.08199 | $0.08872 | $0.07979 | $0.08057 | $1,391.84 | $6,893,041 |
| 2019-05-31 | $0.08057 | $0.08859 | $0.07680 | $0.08503 | $568.65 | $7,274,845 |