FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.07254 | $0.07949 | $0.07227 | $0.07373 | $2,737.93 | $6,308,588 |
| 2020-03-02 | $0.07374 | $0.07705 | $0.07178 | $0.07463 | $5,388.10 | $6,385,164 |
| 2020-03-03 | $0.07461 | $0.07837 | $0.04900 | $0.07149 | $3,032.18 | $6,116,220 |
| 2020-03-04 | $0.07149 | $0.07500 | $0.07135 | $0.07417 | $2,538.44 | $6,346,219 |
| 2020-03-05 | $0.07407 | $0.07708 | $0.07298 | $0.07310 | $2,539.74 | $6,254,115 |
| 2020-03-06 | $0.07310 | $0.07771 | $0.07280 | $0.07582 | $1,055.67 | $6,486,881 |
| 2020-03-07 | $0.07584 | $0.08860 | $0.07557 | $0.07646 | $21,201.63 | $6,541,407 |
| 2020-03-08 | $0.07646 | $0.07754 | $0.07080 | $0.07157 | $6,994.47 | $6,123,140 |
| 2020-03-09 | $0.07165 | $0.07190 | $0.06523 | $0.06626 | $6,097.74 | $5,669,231 |
| 2020-03-10 | $0.06633 | $0.07318 | $0.06392 | $0.06800 | $4,539.57 | $5,817,654 |
| 2020-03-11 | $0.06797 | $0.06881 | $0.06503 | $0.06658 | $11,284.07 | $5,696,783 |
| 2020-03-12 | $0.07634 | $0.07640 | $0.04976 | $0.05158 | $16,181.48 | $4,412,987 |
| 2020-03-13 | $0.05196 | $0.05797 | $0.03015 | $0.04574 | $4,897.15 | $3,913,183 |
| 2020-03-14 | $0.04557 | $0.05300 | $0.04551 | $0.04649 | $2,131.27 | $3,977,854 |
| 2020-03-15 | $0.04649 | $0.04975 | $0.03981 | $0.04480 | $5,875.92 | $3,832,603 |
| 2020-03-16 | $0.04477 | $0.04662 | $0.03834 | $0.04076 | $4,315.54 | $3,487,449 |
| 2020-03-17 | $0.04077 | $0.04565 | $0.04030 | $0.04155 | $2,124.11 | $3,555,304 |
| 2020-03-18 | $0.04162 | $0.04547 | $0.04134 | $0.04323 | $2,619.89 | $3,699,017 |
| 2020-03-19 | $0.04322 | $0.05024 | $0.04169 | $0.05024 | $26,272.15 | $4,298,051 |
| 2020-03-20 | $0.05023 | $0.05105 | $0.04410 | $0.04410 | $3,420.59 | $3,773,483 |
| 2020-03-21 | $0.04409 | $0.04908 | $0.04409 | $0.04458 | $4,123.07 | $3,814,248 |
| 2020-03-22 | $0.04455 | $0.04888 | $0.04429 | $0.04530 | $661.71 | $3,875,492 |
| 2020-03-23 | $0.04530 | $0.04947 | $0.04204 | $0.04780 | $12,141.52 | $4,089,388 |
| 2020-03-24 | $0.04780 | $0.04811 | $0.04398 | $0.04678 | $5,254.62 | $4,002,431 |
| 2020-03-25 | $0.04678 | $0.04850 | $0.04567 | $0.04818 | $825.09 | $4,122,139 |
| 2020-03-26 | $0.04818 | $0.04907 | $0.04400 | $0.04405 | $1,104.91 | $3,768,678 |
| 2020-03-27 | $0.04410 | $0.04659 | $0.04401 | $0.04443 | $1,394.03 | $3,800,942 |
| 2020-03-28 | $0.04414 | $0.04445 | $0.04019 | $0.04371 | $1,010.98 | $3,739,525 |
| 2020-03-29 | $0.04370 | $0.04415 | $0.04072 | $0.04095 | $721.97 | $3,503,310 |
| 2020-03-30 | $0.04096 | $0.04349 | $0.04068 | $0.04138 | $840.37 | $3,540,641 |
| 2020-03-31 | $0.04156 | $0.04429 | $0.04082 | $0.04183 | $2,704.75 | $3,579,293 |