FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1267 | $0.1418 | $0.1259 | $0.1313 | $34,929.82 | $11,229,818 |
| 2019-11-02 | $0.1312 | $0.1334 | $0.1291 | $0.1313 | $14,326.00 | $11,234,539 |
| 2019-11-03 | $0.1313 | $0.1315 | $0.1245 | $0.1262 | $1,204.27 | $10,794,063 |
| 2019-11-04 | $0.1260 | $0.1329 | $0.1247 | $0.1322 | $651.48 | $11,313,685 |
| 2019-11-05 | $0.1322 | $0.1326 | $0.1248 | $0.1276 | $1,102.12 | $10,916,423 |
| 2019-11-06 | $0.1276 | $0.1289 | $0.1185 | $0.1287 | $6,120.14 | $11,015,291 |
| 2019-11-07 | $0.1287 | $0.1291 | $0.1134 | $0.1235 | $6,498.13 | $10,565,732 |
| 2019-11-08 | $0.1235 | $0.1255 | $0.1192 | $0.1192 | $2,053.73 | $10,199,943 |
| 2019-11-09 | $0.1192 | $0.1217 | $0.1170 | $0.1199 | $2,859.09 | $10,260,011 |
| 2019-11-10 | $0.1199 | $0.1249 | $0.1199 | $0.1226 | $656.83 | $10,485,833 |
| 2019-11-11 | $0.1222 | $0.1247 | $0.1068 | $0.1111 | $9,378.69 | $9,503,835 |
| 2019-11-12 | $0.1111 | $0.1152 | $0.1109 | $0.1148 | $1,225.26 | $9,825,753 |
| 2019-11-13 | $0.1148 | $0.1152 | $0.1112 | $0.1140 | $905.36 | $9,754,719 |
| 2019-11-14 | $0.1140 | $0.1192 | $0.1135 | $0.1150 | $874.70 | $9,836,289 |
| 2019-11-15 | $0.1151 | $0.1159 | $0.1119 | $0.1129 | $763.33 | $9,659,192 |
| 2019-11-16 | $0.1128 | $0.1144 | $0.1111 | $0.1135 | $442.61 | $9,711,803 |
| 2019-11-17 | $0.1135 | $0.1188 | $0.1081 | $0.1081 | $744.57 | $9,248,988 |
| 2019-11-18 | $0.1081 | $0.1157 | $0.1037 | $0.1075 | $926.23 | $9,194,482 |
| 2019-11-19 | $0.1075 | $0.1141 | $0.1034 | $0.1067 | $6,592.14 | $9,132,619 |
| 2019-11-20 | $0.1067 | $0.1147 | $0.1054 | $0.1145 | $1,855.72 | $9,800,148 |
| 2019-11-21 | $0.1145 | $0.1163 | $0.1046 | $0.1051 | $1,321.71 | $8,994,121 |
| 2019-11-22 | $0.1051 | $0.1057 | $0.09844 | $0.1020 | $8,796.14 | $8,724,459 |
| 2019-11-23 | $0.1020 | $0.1040 | $0.09690 | $0.1017 | $6,420.17 | $8,702,530 |
| 2019-11-24 | $0.1017 | $0.1084 | $0.09778 | $0.1057 | $12,303.33 | $9,040,012 |
| 2019-11-25 | $0.1075 | $0.1075 | $0.09466 | $0.09797 | $10,437.26 | $8,382,128 |
| 2019-11-26 | $0.09797 | $0.1017 | $0.09231 | $0.09547 | $11,589.74 | $8,168,685 |
| 2019-11-27 | $0.09530 | $0.1014 | $0.09413 | $0.1005 | $2,746.27 | $8,595,913 |
| 2019-11-28 | $0.1005 | $0.1020 | $0.09841 | $0.09841 | $748.87 | $8,419,495 |
| 2019-11-29 | $0.09847 | $0.1010 | $0.09569 | $0.1008 | $836.27 | $8,627,420 |
| 2019-11-30 | $0.1008 | $0.1017 | $0.09624 | $0.09665 | $802.94 | $8,269,634 |