黑马 Historical Data

黑马 Page 19
Download
Date Close Price change Market cap Trading volume
Apr 22, 9 PM $ 0.000614
-5.51%
$ 613,582 $ 232,487
Apr 22, 8 PM $ 0.00065
+8.21%
$ 650,152 $ 245,597
Apr 22, 7 PM $ 0.000601
-8.57%
$ 600,848 $ 221,463
Apr 22, 6 PM $ 0.000661
+8.38%
$ 660,815 $ 233,611
Apr 22, 5 PM $ 0.000609
+11.14%
$ 609,292 $ 222,750
Apr 22, 4 PM $ 0.000549
+0.16%
$ 549,207 $ 181,710
Apr 22, 3 PM $ 0.000548
-3.78%
$ 548,178 $ 180,749
Apr 22, 2 PM $ 0.000569
-0.52%
$ 568,668 $ 186,497
Apr 22, 1 PM $ 0.000571
-1.18%
$ 571,190 $ 198,302
Apr 22, 12 PM $ 0.000578
-8.75%
$ 577,773 $ 291,451
Apr 22, 11 AM $ 0.000633
+1.47%
$ 633,351 $ 315,471
Apr 22, 10 AM $ 0.000623
+0.75%
$ 622,546 $ 341,423
Apr 22, 9 AM $ 0.000618
+4.61%
$ 617,978 $ 673,406
Apr 22, 8 AM $ 0.000591
-2.95%
$ 591,222 $ 671,618
Apr 22, 7 AM $ 0.000608
-2.11%
$ 608,217 $ 671,814
Apr 22, 6 AM $ 0.000622
-4.55%
$ 621,715 $ 679,400
Apr 22, 5 AM $ 0.000651
+11.85%
$ 651,175 $ 712,257
Apr 22, 4 AM $ 0.000582
+0.03%
$ 582,007 $ 614,393
Apr 22, 3 AM $ 0.000582
+0.51%
$ 581,522 $ 612,130
Apr 22, 2 AM $ 0.000579
+2.95%
$ 578,571 $ 607,862
Apr 22, 1 AM $ 0.00056
+3.87%
$ 559,685 $ 599,760
Apr 22, 12 AM $ 0.000539
-0.46%
$ 538,570 $ 581,557
Apr 21, 11 PM $ 0.000541
-0.44%
$ 540,899 $ 588,561
Apr 21, 10 PM $ 0.000543
-2.88%
$ 543,282 $ 597,060
Apr 21, 9 PM $ 0.000559
+0.62%
$ 559,368 $ 615,611
Apr 21, 8 PM $ 0.000556
+3.41%
$ 555,938 $ 606,851
Apr 21, 7 PM $ 0.000538
-0.19%
$ 537,751 $ 592,351
Apr 21, 6 PM $ 0.000539
-1.43%
$ 538,727 $ 595,702
Apr 21, 5 PM $ 0.000547
-5.30%
$ 547,278 $ 575,573
Apr 21, 4 PM $ 0.000576
+1.02%
$ 576,173 $ 606,957
Apr 21, 3 PM $ 0.00057
+0.92%
$ 569,828 $ 603,068
Apr 21, 2 PM $ 0.000565
-2.74%
$ 564,913 $ 606,222
Apr 21, 1 PM $ 0.000581
+13.11%
$ 580,536 $ 632,761
Apr 21, 12 PM $ 0.000513
+1.19%
$ 513,186 $ 501,456
Apr 21, 11 AM $ 0.000507
+2.17%
$ 507,206 $ 525,815
Apr 21, 10 AM $ 0.000496
-5.72%
$ 496,452 $ 490,782
Apr 21, 9 AM $ 0.000526
+9.26%
$ 525,671 $ 242,651
Apr 21, 8 AM $ 0.000481
+5.01%
$ 481,121 $ 206,258
Apr 21, 7 AM $ 0.000458
-1.57%
$ 458,132 $ 202,878
Apr 21, 6 AM $ 0.000463
-1.06%
$ 463,086 $ 211,005
Apr 21, 5 AM $ 0.000468
-4.57%
$ 468,051 $ 214,980
Apr 21, 4 AM $ 0.00049
+0.00%
$ 490,491 $ 238,665
Apr 21, 3 AM $ 0.000491
+2.23%
$ 490,529 $ 238,159
Apr 21, 2 AM $ 0.00048
-4.97%
$ 480,322 $ 231,399
Apr 21, 1 AM $ 0.000506
-2.29%
$ 506,058 $ 237,909
Apr 21, 12 AM $ 0.000518
+3.75%
$ 517,940 $ 239,801
Apr 20, 11 PM $ 0.000499
+1.48%
$ 499,056 $ 243,480
Apr 20, 10 PM $ 0.000492
+2.53%
$ 491,765 $ 239,408
Apr 20, 9 PM $ 0.00048
+1.88%
$ 479,639 $ 237,466
Apr 20, 8 PM $ 0.000471
-6.17%
$ 471,164 $ 233,303