FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.06383 | $0.06583 | $0.06221 | $0.06366 | $2,093.76 | $5,446,549 |
| 2020-05-02 | $0.06366 | $0.06432 | $0.06116 | $0.06303 | $1,030.14 | $5,393,116 |
| 2020-05-03 | $0.06289 | $0.07597 | $0.06288 | $0.06779 | $6,877.69 | $5,799,660 |
| 2020-05-04 | $0.06779 | $0.08765 | $0.06572 | $0.07767 | $33,225.59 | $6,645,030 |
| 2020-05-05 | $0.07767 | $0.1101 | $0.07718 | $0.09265 | $57,253.92 | $7,926,820 |
| 2020-05-06 | $0.09266 | $0.1243 | $0.08933 | $0.1179 | $110,844 | $10,089,394 |
| 2020-05-07 | $0.1179 | $0.1456 | $0.1159 | $0.1332 | $197,890 | $11,392,454 |
| 2020-05-08 | $0.1332 | $0.1411 | $0.1218 | $0.1272 | $73,365.58 | $10,879,391 |
| 2020-05-09 | $0.1270 | $0.1397 | $0.1268 | $0.1286 | $43,657.37 | $11,001,527 |
| 2020-05-10 | $0.1288 | $0.1338 | $0.1062 | $0.1112 | $47,919.03 | $9,517,151 |
| 2020-05-11 | $0.1111 | $0.1189 | $0.09622 | $0.1008 | $27,028.49 | $8,627,170 |
| 2020-05-12 | $0.1008 | $0.1110 | $0.09706 | $0.1050 | $14,348.73 | $8,980,613 |
| 2020-05-13 | $0.1050 | $0.1259 | $0.09974 | $0.1160 | $58,572.13 | $9,928,023 |
| 2020-05-14 | $0.1160 | $0.1231 | $0.1076 | $0.1148 | $38,562.90 | $9,817,890 |
| 2020-05-15 | $0.1148 | $0.1201 | $0.1086 | $0.1151 | $40,899.22 | $9,843,733 |
| 2020-05-16 | $0.1151 | $0.1362 | $0.1147 | $0.1290 | $44,809.56 | $11,032,883 |
| 2020-05-17 | $0.1289 | $0.1299 | $0.1071 | $0.1135 | $72,324.19 | $9,711,708 |
| 2020-05-18 | $0.1135 | $0.1245 | $0.09647 | $0.1126 | $17,587.44 | $9,633,944 |
| 2020-05-19 | $0.1127 | $0.1205 | $0.1106 | $0.1162 | $13,653.78 | $9,941,104 |
| 2020-05-20 | $0.1161 | $0.1226 | $0.1141 | $0.1158 | $32,408.60 | $9,908,114 |
| 2020-05-21 | $0.1153 | $0.1209 | $0.1132 | $0.1150 | $24,125.79 | $9,839,391 |
| 2020-05-22 | $0.1150 | $0.1190 | $0.1137 | $0.1168 | $11,017.08 | $9,989,406 |
| 2020-05-23 | $0.1167 | $0.1187 | $0.1141 | $0.1156 | $9,476.38 | $9,887,582 |
| 2020-05-24 | $0.1156 | $0.1177 | $0.1132 | $0.1145 | $11,551.57 | $9,794,846 |
| 2020-05-25 | $0.1144 | $0.1156 | $0.09498 | $0.09931 | $40,828.75 | $8,496,412 |
| 2020-05-26 | $0.09932 | $0.1159 | $0.09763 | $0.1148 | $37,850.70 | $9,825,825 |
| 2020-05-27 | $0.1148 | $0.1167 | $0.1119 | $0.1130 | $12,618.38 | $9,666,089 |
| 2020-05-28 | $0.1130 | $0.1155 | $0.1119 | $0.1136 | $4,762.01 | $9,719,476 |
| 2020-05-29 | $0.1136 | $0.1171 | $0.1135 | $0.1144 | $4,345.68 | $9,784,654 |
| 2020-05-30 | $0.1144 | $0.1188 | $0.1137 | $0.1159 | $4,660.49 | $9,918,535 |
| 2020-05-31 | $0.1159 | $0.1200 | $0.1146 | $0.1157 | $10,544.90 | $9,902,957 |