FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.08977 | $0.09156 | $0.08802 | $0.08954 | $4,717.19 | $7,660,815 |
| 2020-01-02 | $0.08954 | $0.08959 | $0.08047 | $0.08604 | $11,884.30 | $7,361,141 |
| 2020-01-03 | $0.08604 | $0.08720 | $0.08052 | $0.08539 | $4,848.65 | $7,306,257 |
| 2020-01-04 | $0.08539 | $0.08834 | $0.07476 | $0.08250 | $23,644.06 | $7,058,900 |
| 2020-01-05 | $0.08251 | $0.08888 | $0.08242 | $0.08363 | $2,296.92 | $7,155,494 |
| 2020-01-06 | $0.08363 | $0.08752 | $0.08254 | $0.08606 | $7,761.90 | $7,363,271 |
| 2020-01-07 | $0.08603 | $0.08667 | $0.07794 | $0.08042 | $12,636.41 | $6,880,980 |
| 2020-01-08 | $0.08042 | $0.08383 | $0.07647 | $0.08197 | $11,129.42 | $7,013,238 |
| 2020-01-09 | $0.08196 | $0.08196 | $0.06799 | $0.07066 | $12,528.96 | $6,045,349 |
| 2020-01-10 | $0.07064 | $0.07724 | $0.06833 | $0.07631 | $21,477.63 | $6,528,640 |
| 2020-01-11 | $0.07634 | $0.07869 | $0.07002 | $0.07868 | $17,739.15 | $6,731,835 |
| 2020-01-12 | $0.07866 | $0.07866 | $0.07117 | $0.07117 | $12,403.64 | $6,089,616 |
| 2020-01-13 | $0.07120 | $0.07674 | $0.07083 | $0.07401 | $14,178.95 | $6,331,976 |
| 2020-01-14 | $0.07401 | $0.08580 | $0.07175 | $0.08225 | $27,786.06 | $7,037,569 |
| 2020-01-15 | $0.08225 | $0.08854 | $0.07550 | $0.07755 | $19,361.28 | $6,635,165 |
| 2020-01-16 | $0.07748 | $0.07791 | $0.07197 | $0.07776 | $13,241.96 | $6,652,825 |
| 2020-01-17 | $0.07474 | $0.07807 | $0.07294 | $0.07701 | $21,742.17 | $6,589,031 |
| 2020-01-18 | $0.07687 | $0.07689 | $0.05414 | $0.06939 | $32,208.81 | $5,936,502 |
| 2020-01-19 | $0.06947 | $0.07456 | $0.06182 | $0.06364 | $26,150.66 | $5,445,172 |
| 2020-01-20 | $0.06366 | $0.07133 | $0.06355 | $0.06817 | $7,194.72 | $5,832,460 |
| 2020-01-21 | $0.06815 | $0.07102 | $0.06595 | $0.06763 | $6,177.09 | $5,786,454 |
| 2020-01-22 | $0.06763 | $0.07122 | $0.06607 | $0.06779 | $7,879.96 | $5,799,664 |
| 2020-01-23 | $0.06777 | $0.06990 | $0.06589 | $0.06693 | $4,521.97 | $5,726,006 |
| 2020-01-24 | $0.06693 | $0.06884 | $0.05981 | $0.06745 | $16,150.33 | $5,771,305 |
| 2020-01-25 | $0.06747 | $0.06831 | $0.05995 | $0.06217 | $28,641.19 | $5,319,144 |
| 2020-01-26 | $0.06217 | $0.06745 | $0.06199 | $0.06584 | $8,546.91 | $5,632,820 |
| 2020-01-27 | $0.06580 | $0.06661 | $0.06494 | $0.06554 | $3,748.48 | $5,607,868 |
| 2020-01-28 | $0.06556 | $0.06759 | $0.06498 | $0.06743 | $9,735.93 | $5,769,184 |
| 2020-01-29 | $0.06743 | $0.07773 | $0.06634 | $0.06831 | $12,558.40 | $5,844,859 |
| 2020-01-30 | $0.06826 | $0.06953 | $0.06709 | $0.06948 | $6,131.67 | $5,944,951 |
| 2020-01-31 | $0.06950 | $0.07349 | $0.06523 | $0.06979 | $32,327.13 | $5,971,276 |