FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $8.16 | $8.28 | $7.62 | $7.66 | $168,179 | $0 |
| 2021-05-02 | $7.66 | $8.03 | $7.25 | $7.76 | $81,468.14 | $0 |
| 2021-05-03 | $7.76 | $8.14 | $7.60 | $8.10 | $272,684 | $0 |
| 2021-05-04 | $8.10 | $8.10 | $6.11 | $6.63 | $500,225 | $0 |
| 2021-05-05 | $6.64 | $7.11 | $6.31 | $6.97 | $95,593.66 | $0 |
| 2021-05-06 | $6.97 | $7.03 | $6.28 | $6.48 | $232,769 | $0 |
| 2021-05-07 | $6.48 | $6.94 | $5.12 | $6.03 | $421,775 | $0 |
| 2021-05-08 | $6.03 | $7.63 | $5.96 | $6.85 | $356,460 | $0 |
| 2021-05-09 | $6.85 | $6.91 | $4.92 | $5.72 | $393,588 | $0 |
| 2021-05-10 | $5.72 | $6.49 | $5.18 | $5.30 | $496,463 | $0 |
| 2021-05-11 | $5.30 | $5.76 | $4.79 | $5.44 | $184,179 | $0 |
| 2021-05-12 | $5.44 | $5.86 | $4.63 | $4.63 | $140,658 | $0 |
| 2021-05-13 | $4.56 | $5.10 | $4.18 | $4.54 | $103,776 | $0 |
| 2021-05-14 | $4.54 | $5.07 | $4.52 | $4.74 | $56,351.01 | $0 |
| 2021-05-15 | $4.75 | $5.20 | $4.20 | $4.21 | $2,226.03 | $0 |
| 2021-05-16 | $4.21 | $4.97 | $4.15 | $4.40 | $83,067.51 | $0 |
| 2021-05-17 | $4.40 | $4.41 | $3.79 | $3.80 | $5,543.53 | $0 |
| 2021-05-18 | $3.81 | $4.14 | $3.73 | $3.79 | $16,999.58 | $0 |
| 2021-05-19 | $3.79 | $3.85 | $2.51 | $2.87 | $19,081.94 | $0 |
| 2021-05-20 | $2.85 | $3.48 | $2.68 | $2.98 | $6,077.56 | $0 |
| 2021-05-21 | $2.99 | $4.21 | $2.98 | $3.57 | $134,404 | $0 |
| 2021-05-22 | $3.57 | $3.65 | $2.94 | $3.01 | $12,050.08 | $0 |
| 2021-05-23 | $3.01 | $3.21 | $2.31 | $2.58 | $6,370.59 | $0 |
| 2021-05-24 | $2.58 | $3.05 | $1.95 | $2.90 | $62,101.02 | $0 |
| 2021-05-25 | $2.90 | $3.05 | $2.65 | $2.70 | $1,592.08 | $0 |
| 2021-05-26 | $2.71 | $3.14 | $2.34 | $3.13 | $49,767.03 | $0 |
| 2021-05-27 | $3.13 | $3.33 | $2.75 | $3.12 | $169,795 | $0 |
| 2021-05-28 | $3.12 | $3.35 | $2.81 | $3.02 | $23,204.64 | $0 |
| 2021-05-29 | $3.02 | $3.28 | $2.86 | $2.95 | $297.94 | $0 |
| 2021-05-30 | $2.95 | $3.09 | $2.78 | $2.84 | $2,434.94 | $0 |
| 2021-05-31 | $2.84 | $3.08 | $2.72 | $3.04 | $1,817.26 | $0 |