FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.07409 | $0.08049 | $0.06802 | $0.07257 | $562.24 | $6,209,058 |
| 2019-07-02 | $0.07258 | $0.1092 | $0.06984 | $0.09163 | $9,929.18 | $7,839,739 |
| 2019-07-03 | $0.09169 | $0.09726 | $0.08941 | $0.09065 | $1,961.85 | $7,755,711 |
| 2019-07-04 | $0.09065 | $0.09242 | $0.08531 | $0.08871 | $1,395.46 | $7,589,629 |
| 2019-07-05 | $0.08894 | $0.1453 | $0.07955 | $0.1117 | $18,322.39 | $9,559,180 |
| 2019-07-06 | $0.1117 | $0.1296 | $0.1061 | $0.1187 | $3,175.94 | $10,157,953 |
| 2019-07-07 | $0.1187 | $0.1192 | $0.1064 | $0.1087 | $2,591.54 | $9,298,775 |
| 2019-07-08 | $0.1087 | $0.1108 | $0.09994 | $0.1087 | $3,726.90 | $9,304,404 |
| 2019-07-09 | $0.1088 | $0.1265 | $0.1059 | $0.1165 | $6,682.12 | $9,964,804 |
| 2019-07-10 | $0.1164 | $0.1166 | $0.09870 | $0.1000 | $6,353.91 | $8,559,864 |
| 2019-07-11 | $0.1000 | $0.1047 | $0.08502 | $0.08800 | $5,426.83 | $7,529,292 |
| 2019-07-12 | $0.08799 | $0.09657 | $0.08277 | $0.08400 | $1,749.56 | $7,186,745 |
| 2019-07-13 | $0.08402 | $0.1035 | $0.08400 | $0.09412 | $11,984.59 | $8,053,134 |
| 2019-07-14 | $0.09416 | $0.09429 | $0.08130 | $0.08854 | $360.93 | $7,575,202 |
| 2019-07-15 | $0.08863 | $0.08863 | $0.07478 | $0.08304 | $3,129.18 | $7,104,770 |
| 2019-07-16 | $0.08307 | $0.08546 | $0.06931 | $0.07361 | $1,563.58 | $6,297,555 |
| 2019-07-17 | $0.07366 | $0.07560 | $0.07239 | $0.07353 | $1,273.08 | $6,291,132 |
| 2019-07-18 | $0.07354 | $0.09691 | $0.06826 | $0.08928 | $5,465.68 | $7,638,983 |
| 2019-07-19 | $0.08928 | $0.1054 | $0.08708 | $0.09226 | $6,043.06 | $7,893,802 |
| 2019-07-20 | $0.09224 | $0.09796 | $0.08916 | $0.09692 | $2,796.67 | $8,292,340 |
| 2019-07-21 | $0.09690 | $0.1087 | $0.09635 | $0.1051 | $128,971 | $8,992,236 |
| 2019-07-22 | $0.1053 | $0.1071 | $0.1007 | $0.1071 | $87,498.23 | $9,162,975 |
| 2019-07-23 | $0.1071 | $0.1092 | $0.09615 | $0.1033 | $105,622 | $8,840,442 |
| 2019-07-24 | $0.1033 | $0.1122 | $0.1023 | $0.1047 | $169,465 | $8,956,967 |
| 2019-07-25 | $0.1047 | $0.1093 | $0.1044 | $0.1061 | $20,708.47 | $9,074,259 |
| 2019-07-26 | $0.1062 | $0.1100 | $0.1049 | $0.1082 | $20,995.34 | $9,256,631 |
| 2019-07-27 | $0.1082 | $0.1101 | $0.1010 | $0.1019 | $47,796.56 | $8,720,369 |
| 2019-07-28 | $0.1020 | $0.1056 | $0.1003 | $0.1037 | $29,815.00 | $8,872,751 |
| 2019-07-29 | $0.1036 | $0.1084 | $0.09851 | $0.1034 | $35,259.68 | $8,846,029 |
| 2019-07-30 | $0.1040 | $0.1193 | $0.1014 | $0.1146 | $44,773.49 | $9,807,297 |
| 2019-07-31 | $0.1145 | $0.1197 | $0.1123 | $0.1145 | $48,268.29 | $9,795,715 |