FirstBlood 1ST
Xếp hạng #?
14:22:01 14/06/2021
FirstBlood (1ST)
Không theo dõi
Lịch sử giá FirstBlood (1ST) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.09666 | $0.09737 | $0.09439 | $0.09579 | $790.14 | $8,195,581 |
| 2019-12-02 | $0.09549 | $0.1016 | $0.09411 | $0.09861 | $5,099.58 | $8,437,240 |
| 2019-12-03 | $0.09865 | $0.1013 | $0.09732 | $0.09786 | $2,017.32 | $8,372,564 |
| 2019-12-04 | $0.09785 | $0.1004 | $0.09238 | $0.09403 | $9,950.29 | $8,045,082 |
| 2019-12-05 | $0.09392 | $0.09735 | $0.09367 | $0.09519 | $1,995.29 | $8,143,905 |
| 2019-12-06 | $0.09524 | $0.1009 | $0.09505 | $0.1002 | $4,662.08 | $8,572,797 |
| 2019-12-07 | $0.1002 | $0.1057 | $0.08630 | $0.09958 | $38,481.70 | $8,520,023 |
| 2019-12-08 | $0.09958 | $0.1018 | $0.08541 | $0.09528 | $94,909.71 | $8,151,802 |
| 2019-12-09 | $0.09533 | $0.09794 | $0.09273 | $0.09558 | $4,896.48 | $8,177,929 |
| 2019-12-10 | $0.09556 | $0.09559 | $0.08721 | $0.08733 | $6,680.98 | $7,471,629 |
| 2019-12-11 | $0.08736 | $0.09057 | $0.08278 | $0.09034 | $1,476.64 | $7,729,498 |
| 2019-12-12 | $0.09034 | $0.09548 | $0.08859 | $0.09548 | $8,506.98 | $8,168,705 |
| 2019-12-13 | $0.09546 | $0.09580 | $0.09287 | $0.09342 | $8,039.85 | $7,993,001 |
| 2019-12-14 | $0.09342 | $0.09590 | $0.08713 | $0.08721 | $4,932.77 | $7,461,721 |
| 2019-12-15 | $0.08730 | $0.09212 | $0.08550 | $0.08878 | $702.07 | $7,595,542 |
| 2019-12-16 | $0.08876 | $0.08919 | $0.08564 | $0.08581 | $5,932.97 | $7,341,667 |
| 2019-12-17 | $0.08581 | $0.09090 | $0.07649 | $0.07783 | $5,573.92 | $6,659,101 |
| 2019-12-18 | $0.07783 | $0.08349 | $0.07764 | $0.08207 | $5,872.42 | $7,021,766 |
| 2019-12-19 | $0.08207 | $0.08526 | $0.08004 | $0.08364 | $975.02 | $7,156,042 |
| 2019-12-20 | $0.08364 | $0.08373 | $0.07854 | $0.08006 | $2,807.48 | $6,849,733 |
| 2019-12-21 | $0.08011 | $0.08250 | $0.07884 | $0.07905 | $1,753.73 | $6,763,012 |
| 2019-12-22 | $0.07905 | $0.07982 | $0.07864 | $0.07927 | $1,375.56 | $6,782,405 |
| 2019-12-23 | $0.07926 | $0.09945 | $0.07911 | $0.08530 | $10,991.09 | $7,298,251 |
| 2019-12-24 | $0.08531 | $0.08642 | $0.06645 | $0.07115 | $540.80 | $6,087,604 |
| 2019-12-25 | $0.07115 | $0.08276 | $0.07087 | $0.07878 | $1,528.06 | $6,740,568 |
| 2019-12-26 | $0.07878 | $0.08447 | $0.07876 | $0.08031 | $8,860.82 | $6,871,024 |
| 2019-12-27 | $0.08031 | $0.08073 | $0.07838 | $0.07860 | $4,884.01 | $6,724,843 |
| 2019-12-28 | $0.07858 | $0.08004 | $0.07700 | $0.07899 | $1,395.09 | $6,758,222 |
| 2019-12-29 | $0.07899 | $0.08140 | $0.07848 | $0.07941 | $2,350.83 | $6,793,996 |
| 2019-12-30 | $0.07941 | $0.09403 | $0.07305 | $0.09384 | $19,959.37 | $8,028,743 |
| 2019-12-31 | $0.09384 | $0.09440 | $0.08742 | $0.08977 | $17,533.78 | $7,680,198 |