FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.09345 | $0.09738 | $0.09314 | $0.09548 | $1,324.87 | $8,168,808 |
| 2019-10-02 | $0.09548 | $0.09711 | $0.09505 | $0.09708 | $1,292.76 | $8,305,960 |
| 2019-10-03 | $0.09704 | $0.09828 | $0.09322 | $0.09611 | $1,694.66 | $8,222,871 |
| 2019-10-04 | $0.09609 | $0.1046 | $0.09528 | $0.1015 | $4,261.68 | $8,685,094 |
| 2019-10-05 | $0.1013 | $0.1056 | $0.09620 | $0.09645 | $2,392.99 | $8,252,324 |
| 2019-10-06 | $0.09645 | $0.09658 | $0.08445 | $0.08598 | $5,280.09 | $7,356,547 |
| 2019-10-07 | $0.08589 | $0.09286 | $0.08519 | $0.09241 | $2,633.63 | $7,906,555 |
| 2019-10-08 | $0.09227 | $0.09475 | $0.09206 | $0.09347 | $1,093.27 | $7,996,988 |
| 2019-10-09 | $0.09347 | $0.09667 | $0.08844 | $0.09667 | $1,046.84 | $8,271,251 |
| 2019-10-10 | $0.09669 | $0.09700 | $0.08671 | $0.08679 | $393.94 | $7,425,516 |
| 2019-10-11 | $0.08796 | $0.1073 | $0.08173 | $0.1031 | $16,043.70 | $8,822,375 |
| 2019-10-12 | $0.1031 | $0.1063 | $0.09754 | $0.1016 | $56,724.56 | $8,690,077 |
| 2019-10-13 | $0.1016 | $0.1047 | $0.09522 | $0.09650 | $22,648.05 | $8,256,300 |
| 2019-10-14 | $0.09650 | $0.1082 | $0.09566 | $0.1010 | $54,493.01 | $8,644,563 |
| 2019-10-15 | $0.1010 | $0.1066 | $0.09679 | $0.1032 | $57,920.53 | $8,833,148 |
| 2019-10-16 | $0.1033 | $0.1033 | $0.08913 | $0.09396 | $48,211.14 | $8,039,392 |
| 2019-10-17 | $0.09396 | $0.1006 | $0.09160 | $0.09259 | $36,085.87 | $7,922,006 |
| 2019-10-18 | $0.09259 | $0.09842 | $0.09206 | $0.09465 | $35,124.17 | $8,097,805 |
| 2019-10-19 | $0.09468 | $0.09793 | $0.09211 | $0.09559 | $43,891.17 | $8,178,624 |
| 2019-10-20 | $0.09566 | $0.09628 | $0.09109 | $0.09258 | $56,207.19 | $7,921,203 |
| 2019-10-21 | $0.09258 | $0.1030 | $0.08744 | $0.09957 | $88,022.62 | $8,519,391 |
| 2019-10-22 | $0.09957 | $0.1001 | $0.09591 | $0.09597 | $19,109.32 | $8,211,457 |
| 2019-10-23 | $0.09598 | $0.09827 | $0.08956 | $0.09059 | $1,109.70 | $7,750,377 |
| 2019-10-24 | $0.09059 | $0.09767 | $0.08970 | $0.09363 | $2,367.34 | $8,010,417 |
| 2019-10-25 | $0.09363 | $0.1098 | $0.09331 | $0.1048 | $23,802.50 | $8,969,695 |
| 2019-10-26 | $0.1049 | $0.1103 | $0.1025 | $0.1095 | $11,880.11 | $9,368,465 |
| 2019-10-27 | $0.1095 | $0.1208 | $0.1061 | $0.1133 | $12,889.73 | $9,691,657 |
| 2019-10-28 | $0.1133 | $0.1307 | $0.1121 | $0.1250 | $15,714.31 | $10,696,476 |
| 2019-10-29 | $0.1250 | $0.1264 | $0.1210 | $0.1222 | $14,412.24 | $10,456,086 |
| 2019-10-30 | $0.1222 | $0.1306 | $0.1216 | $0.1249 | $2,055.96 | $10,682,991 |
| 2019-10-31 | $0.1249 | $0.1502 | $0.1195 | $0.1268 | $75,790.77 | $10,845,991 |