BlackFisk BLFI
Xếp hạng #?
16:47:10 14/06/2021
BlackFisk (BLFI)
Không theo dõi
Lịch sử giá BlackFisk (BLFI) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $7.99 | $9.71 | $7.96 | $9.71 | $111,956 | $0 |
| 2021-03-02 | $9.71 | $9.98 | $9.27 | $9.40 | $26,942.10 | $0 |
| 2021-03-03 | $9.40 | $10.36 | $9.34 | $9.36 | $69,421.16 | $0 |
| 2021-03-04 | $9.36 | $9.56 | $8.79 | $8.91 | $21,300.09 | $0 |
| 2021-03-05 | $8.91 | $10.45 | $8.56 | $9.86 | $100,566 | $0 |
| 2021-03-06 | $9.86 | $10.62 | $9.67 | $10.55 | $17,148.85 | $0 |
| 2021-03-07 | $10.55 | $13.44 | $10.50 | $13.41 | $144,201 | $0 |
| 2021-03-08 | $13.41 | $14.31 | $12.52 | $14.31 | $125,237 | $0 |
| 2021-03-09 | $14.31 | $49.48 | $14.16 | $35.35 | $4,274,708 | $0 |
| 2021-03-10 | $35.35 | $41.67 | $26.47 | $32.85 | $1,196,703 | $0 |
| 2021-03-11 | $32.85 | $41.71 | $28.02 | $38.32 | $781,911 | $0 |
| 2021-03-12 | $38.32 | $39.10 | $29.52 | $32.11 | $357,231 | $0 |
| 2021-03-13 | $32.11 | $38.67 | $28.78 | $37.89 | $524,336 | $0 |
| 2021-03-14 | $37.89 | $42.94 | $37.27 | $39.05 | $311,259 | $0 |
| 2021-03-15 | $39.05 | $41.10 | $34.08 | $34.36 | $130,676 | $0 |
| 2021-03-16 | $34.36 | $38.05 | $33.19 | $37.99 | $155,173 | $0 |
| 2021-03-17 | $37.99 | $40.27 | $30.79 | $32.18 | $306,217 | $0 |
| 2021-03-18 | $32.19 | $34.39 | $31.53 | $33.20 | $166,417 | $0 |
| 2021-03-19 | $33.20 | $33.70 | $27.77 | $27.77 | $176,163 | $0 |
| 2021-03-20 | $27.79 | $28.04 | $25.90 | $25.93 | $56,335.07 | $0 |
| 2021-03-21 | $25.89 | $26.04 | $23.80 | $24.66 | $40,618.04 | $0 |
| 2021-03-22 | $24.74 | $24.79 | $22.92 | $23.65 | $30,832.97 | $0 |
| 2021-03-23 | $23.64 | $23.70 | $20.01 | $20.09 | $130,916 | $0 |
| 2021-03-24 | $20.08 | $20.18 | $15.30 | $15.31 | $169,588 | $0 |
| 2021-03-25 | $15.29 | $15.82 | $13.69 | $13.72 | $75,634.26 | $0 |
| 2021-03-26 | $13.71 | $14.19 | $10.64 | $14.19 | $310,852 | $0 |
| 2021-03-27 | $14.18 | $15.22 | $14.18 | $15.13 | $39,621.03 | $0 |
| 2021-03-28 | $15.13 | $15.70 | $14.67 | $15.70 | $53,319.07 | $0 |
| 2021-03-29 | $15.71 | $18.57 | $15.64 | $15.66 | $39,319.84 | $0 |
| 2021-03-30 | $15.66 | $16.70 | $15.57 | $16.18 | $36,301.75 | $0 |
| 2021-03-31 | $16.18 | $17.03 | $15.13 | $16.78 | $45,110.39 | $0 |