BlackFisk BLFI
Xếp hạng #?
16:47:10 14/06/2021
BlackFisk (BLFI)
Không theo dõi
Lịch sử giá BlackFisk (BLFI) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $16.74 | $17.30 | $16.43 | $17.08 | $8,004.08 | $0 |
| 2021-04-02 | $17.18 | $18.52 | $16.59 | $18.35 | $39,471.53 | $0 |
| 2021-04-03 | $18.30 | $18.55 | $17.42 | $17.66 | $16,556.82 | $0 |
| 2021-04-04 | $17.60 | $18.26 | $17.42 | $17.78 | $62,098.14 | $0 |
| 2021-04-05 | $17.76 | $17.76 | $16.18 | $16.20 | $69,034.94 | $0 |
| 2021-04-06 | $16.22 | $16.60 | $15.84 | $16.09 | $18,504.69 | $0 |
| 2021-04-07 | $16.09 | $16.14 | $14.57 | $15.05 | $11,115.96 | $0 |
| 2021-04-08 | $14.99 | $15.84 | $14.89 | $15.79 | $3,792.26 | $0 |
| 2021-04-09 | $15.79 | $15.84 | $15.08 | $15.15 | $21,961.34 | $0 |
| 2021-04-10 | $15.15 | $15.97 | $15.10 | $15.37 | $12,509.25 | $0 |
| 2021-04-11 | $15.37 | $15.55 | $14.87 | $15.55 | $28,227.06 | $0 |
| 2021-04-12 | $15.55 | $15.61 | $13.16 | $13.41 | $66,851.76 | $0 |
| 2021-04-13 | $13.42 | $14.62 | $13.41 | $14.44 | $9,335.51 | $0 |
| 2021-04-14 | $14.48 | $15.10 | $13.96 | $14.70 | $24,355.07 | $0 |
| 2021-04-15 | $14.70 | $15.05 | $12.47 | $12.49 | $168,625 | $0 |
| 2021-04-16 | $12.48 | $12.57 | $11.47 | $11.94 | $19,916.65 | $0 |
| 2021-04-17 | $11.95 | $12.55 | $11.34 | $12.06 | $12,638.61 | $0 |
| 2021-04-18 | $12.05 | $12.14 | $10.25 | $11.15 | $16,450.83 | $0 |
| 2021-04-19 | $11.15 | $11.36 | $10.59 | $10.92 | $19,934.87 | $0 |
| 2021-04-20 | $10.96 | $11.92 | $10.35 | $11.64 | $907.21 | $0 |
| 2021-04-21 | $11.68 | $12.09 | $10.99 | $11.51 | $11,210.70 | $0 |
| 2021-04-22 | $11.53 | $12.80 | $11.31 | $11.72 | $292.92 | $0 |
| 2021-04-23 | $11.71 | $11.80 | $10.34 | $11.34 | $3,592.13 | $0 |
| 2021-04-24 | $11.34 | $11.35 | $10.41 | $10.83 | $6,619.49 | $0 |
| 2021-04-25 | $10.83 | $11.40 | $10.53 | $11.05 | $7,673.20 | $0 |
| 2021-04-26 | $11.05 | $12.10 | $6.14 | $6.58 | $254,465 | $0 |
| 2021-04-27 | $6.58 | $6.61 | $5.43 | $5.67 | $91,451.02 | $0 |
| 2021-04-28 | $5.67 | $5.81 | $4.73 | $5.22 | $55,681.97 | $0 |
| 2021-04-29 | $5.22 | $5.28 | $4.99 | $5.11 | $4,223.72 | $0 |
| 2021-04-30 | $5.11 | $5.16 | $5.01 | $5.08 | $7,846.25 | $0 |