FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.08502 | $0.08758 | $0.08018 | $0.08403 | $730.11 | $7,189,877 |
| 2019-06-02 | $0.08403 | $0.09075 | $0.08287 | $0.08525 | $344.60 | $7,294,185 |
| 2019-06-03 | $0.08526 | $0.08805 | $0.07597 | $0.07671 | $489.42 | $6,563,169 |
| 2019-06-04 | $0.07671 | $0.1157 | $0.06760 | $0.07929 | $12,982.41 | $6,783,795 |
| 2019-06-05 | $0.07932 | $0.09623 | $0.06888 | $0.06989 | $10,544.51 | $5,980,065 |
| 2019-06-06 | $0.06989 | $0.08955 | $0.06965 | $0.08940 | $2,087.77 | $7,649,268 |
| 2019-06-07 | $0.08941 | $0.09144 | $0.06624 | $0.08409 | $2,655.25 | $7,195,004 |
| 2019-06-08 | $0.08410 | $0.09152 | $0.08389 | $0.09128 | $8,556.36 | $7,809,417 |
| 2019-06-09 | $0.09128 | $0.09141 | $0.06555 | $0.08127 | $1,629.21 | $6,953,733 |
| 2019-06-10 | $0.08350 | $0.1066 | $0.08181 | $0.09234 | $6,861.20 | $7,900,215 |
| 2019-06-11 | $0.09235 | $0.09378 | $0.08724 | $0.08840 | $2,467.17 | $7,563,312 |
| 2019-06-12 | $0.08840 | $0.09041 | $0.08416 | $0.08825 | $1,381.34 | $7,550,700 |
| 2019-06-13 | $0.08828 | $0.09149 | $0.08700 | $0.09071 | $1,647.33 | $7,761,005 |
| 2019-06-14 | $0.09074 | $0.09095 | $0.08388 | $0.08499 | $1,011.85 | $7,271,894 |
| 2019-06-15 | $0.08550 | $0.09391 | $0.08304 | $0.08793 | $8,104.49 | $7,522,959 |
| 2019-06-16 | $0.08793 | $0.09008 | $0.08451 | $0.08637 | $3,745.32 | $7,389,691 |
| 2019-06-17 | $0.08618 | $0.08849 | $0.07888 | $0.08035 | $784.76 | $6,874,314 |
| 2019-06-18 | $0.08042 | $0.08539 | $0.05779 | $0.06386 | $3,996.39 | $5,463,521 |
| 2019-06-19 | $0.06387 | $0.08363 | $0.06377 | $0.08178 | $3,209.54 | $6,996,688 |
| 2019-06-20 | $0.08133 | $0.08378 | $0.07980 | $0.08289 | $2,396.58 | $7,092,071 |
| 2019-06-21 | $0.08284 | $0.08556 | $0.06042 | $0.07967 | $4,990.83 | $6,816,325 |
| 2019-06-22 | $0.07967 | $0.08210 | $0.06803 | $0.07673 | $3,267.10 | $6,564,771 |
| 2019-06-23 | $0.07631 | $0.1270 | $0.07628 | $0.1055 | $5,461.54 | $9,024,751 |
| 2019-06-24 | $0.1055 | $0.1248 | $0.09128 | $0.09229 | $1,934.54 | $7,896,373 |
| 2019-06-25 | $0.09231 | $0.09479 | $0.08664 | $0.08740 | $1,502.37 | $7,477,719 |
| 2019-06-26 | $0.08740 | $0.09854 | $0.08684 | $0.08800 | $3,251.54 | $7,529,191 |
| 2019-06-27 | $0.08773 | $0.09084 | $0.08150 | $0.08654 | $1,637.14 | $7,404,025 |
| 2019-06-28 | $0.08654 | $0.08822 | $0.07658 | $0.08307 | $1,039.78 | $7,107,365 |
| 2019-06-29 | $0.08309 | $0.08592 | $0.07120 | $0.07429 | $789.08 | $6,355,717 |
| 2019-06-30 | $0.07481 | $0.08373 | $0.07073 | $0.07409 | $1,333.44 | $6,338,882 |