FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.04183 | $0.04488 | $0.04084 | $0.04465 | $3,238.31 | $3,820,312 |
| 2020-04-02 | $0.04474 | $0.04521 | $0.04317 | $0.04418 | $3,101.57 | $3,780,124 |
| 2020-04-03 | $0.04420 | $0.04878 | $0.04420 | $0.04695 | $272.56 | $4,017,330 |
| 2020-04-04 | $0.04695 | $0.04757 | $0.04276 | $0.04374 | $622.15 | $3,742,611 |
| 2020-04-05 | $0.04374 | $0.05301 | $0.04339 | $0.04988 | $4,023.12 | $4,267,658 |
| 2020-04-06 | $0.04985 | $0.05227 | $0.04757 | $0.05000 | $4,741.72 | $4,277,567 |
| 2020-04-07 | $0.04991 | $0.05198 | $0.04961 | $0.04997 | $1,319.13 | $4,275,518 |
| 2020-04-08 | $0.05010 | $0.05014 | $0.04687 | $0.04746 | $2,694.29 | $4,060,307 |
| 2020-04-09 | $0.04749 | $0.05116 | $0.04739 | $0.04855 | $330.58 | $4,154,178 |
| 2020-04-10 | $0.04909 | $0.04930 | $0.04312 | $0.04354 | $3,964.97 | $3,725,542 |
| 2020-04-11 | $0.04354 | $0.04603 | $0.04292 | $0.04573 | $1,232.44 | $3,912,331 |
| 2020-04-12 | $0.04571 | $0.04613 | $0.04399 | $0.04514 | $1,139.11 | $3,862,224 |
| 2020-04-13 | $0.04520 | $0.04643 | $0.04406 | $0.04464 | $1,001.01 | $3,819,200 |
| 2020-04-14 | $0.04452 | $0.04504 | $0.04334 | $0.04412 | $3,174.04 | $3,775,108 |
| 2020-04-15 | $0.04413 | $0.04703 | $0.04333 | $0.04345 | $3,858.45 | $3,717,664 |
| 2020-04-16 | $0.04345 | $0.04764 | $0.04305 | $0.04597 | $2,232.35 | $3,933,230 |
| 2020-04-17 | $0.04600 | $0.04717 | $0.04475 | $0.04486 | $3,686.97 | $3,837,986 |
| 2020-04-18 | $0.04486 | $0.04753 | $0.04474 | $0.04603 | $1,583.76 | $3,938,215 |
| 2020-04-19 | $0.04600 | $0.04854 | $0.04555 | $0.04625 | $2,594.70 | $3,957,358 |
| 2020-04-20 | $0.04624 | $0.04638 | $0.04362 | $0.04500 | $1,754.13 | $3,850,452 |
| 2020-04-21 | $0.04498 | $0.04531 | $0.04392 | $0.04463 | $519.64 | $3,818,864 |
| 2020-04-22 | $0.04463 | $0.08152 | $0.04457 | $0.06681 | $67,870.32 | $5,716,048 |
| 2020-04-23 | $0.06683 | $0.07357 | $0.06326 | $0.06962 | $19,288.93 | $5,956,773 |
| 2020-04-24 | $0.06962 | $0.07369 | $0.06519 | $0.06605 | $13,172.27 | $5,650,767 |
| 2020-04-25 | $0.06602 | $0.07166 | $0.06602 | $0.06685 | $5,488.73 | $5,719,491 |
| 2020-04-26 | $0.06682 | $0.06974 | $0.06302 | $0.06316 | $13,436.84 | $5,403,998 |
| 2020-04-27 | $0.06313 | $0.07297 | $0.05960 | $0.05995 | $18,351.36 | $5,129,608 |
| 2020-04-28 | $0.05998 | $0.06491 | $0.05992 | $0.06023 | $5,418.19 | $5,153,397 |
| 2020-04-29 | $0.06027 | $0.06566 | $0.05945 | $0.06305 | $10,866.95 | $5,394,507 |
| 2020-04-30 | $0.06307 | $0.06771 | $0.06300 | $0.06383 | $6,897.43 | $5,461,610 |