BlackFisk BLFI
Xếp hạng #?
16:47:10 14/06/2021
BlackFisk (BLFI)
Không theo dõi
Lịch sử giá BlackFisk (BLFI) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $5.08 | $5.27 | $5.04 | $5.13 | $8,348.07 | $0 |
| 2021-05-02 | $5.13 | $6.00 | $4.62 | $4.96 | $1,647.50 | $0 |
| 2021-05-03 | $5.06 | $5.93 | $4.95 | $5.89 | $846.13 | $0 |
| 2021-05-04 | $5.89 | $6.05 | $5.52 | $5.54 | $1,879.70 | $0 |
| 2021-05-05 | $5.54 | $5.83 | $5.38 | $5.82 | $3,083.89 | $0 |
| 2021-05-06 | $5.82 | $5.94 | $5.62 | $5.75 | $1,504.78 | $0 |
| 2021-05-07 | $5.75 | $5.90 | $5.56 | $5.72 | $0 | $0 |
| 2021-05-08 | $5.72 | $6.44 | $5.22 | $5.74 | $23,857.53 | $0 |
| 2021-05-09 | $5.75 | $6.28 | $5.35 | $5.57 | $501.70 | $0 |
| 2021-05-10 | $5.58 | $6.36 | $5.44 | $5.75 | $366.75 | $0 |
| 2021-05-11 | $5.77 | $6.06 | $5.40 | $5.99 | $0 | $0 |
| 2021-05-12 | $5.99 | $6.34 | $5.61 | $5.67 | $0 | $0 |
| 2021-05-13 | $5.61 | $5.85 | $5.14 | $5.34 | $0 | $0 |
| 2021-05-14 | $5.35 | $5.92 | $5.33 | $5.82 | $2,723.74 | $0 |
| 2021-05-15 | $5.81 | $5.89 | $5.15 | $5.16 | $0 | $0 |
| 2021-05-16 | $5.15 | $5.50 | $4.76 | $5.12 | $1,785.93 | $0 |
| 2021-05-17 | $5.12 | $5.13 | $4.51 | $4.69 | $87.96 | $0 |
| 2021-05-18 | $4.69 | $5.12 | $4.47 | $4.54 | $9,522.86 | $0 |
| 2021-05-19 | $4.54 | $4.63 | $2.75 | $3.33 | $334.71 | $0 |
| 2021-05-20 | $3.33 | $3.98 | $2.92 | $3.68 | $1,201.58 | $0 |
| 2021-05-21 | $3.67 | $3.87 | $2.82 | $3.18 | $158.75 | $0 |
| 2021-05-22 | $3.19 | $3.27 | $2.88 | $3.04 | $60.70 | $0 |
| 2021-05-23 | $3.04 | $3.14 | $2.31 | $2.79 | $55.58 | $0 |
| 2021-05-24 | $2.79 | $3.48 | $2.76 | $3.45 | $618.94 | $0 |
| 2021-05-25 | $3.45 | $3.59 | $3.14 | $3.51 | $668.88 | $0 |
| 2021-05-26 | $3.51 | $3.78 | $3.46 | $3.68 | $2,207.27 | $0 |
| 2021-05-27 | $3.68 | $3.68 | $3.32 | $3.35 | $5,020.11 | $0 |
| 2021-05-28 | $3.35 | $3.38 | $2.88 | $2.97 | $335.90 | $0 |
| 2021-05-29 | $2.97 | $3.11 | $2.65 | $2.78 | $1,221.12 | $0 |
| 2021-05-30 | $2.81 | $3.03 | $2.65 | $2.90 | $714.94 | $0 |
| 2021-05-31 | $2.90 | $3.30 | $2.77 | $3.30 | $937.24 | $0 |