黑马 Historical Data

黑马 Page 21
Download
Date Close Price change Market cap Trading volume
Apr 18, 7 PM $ 0.000425
-2.07%
$ 424,794 $ 273,945
Apr 18, 6 PM $ 0.000434
-2.46%
$ 434,008 $ 279,703
Apr 18, 5 PM $ 0.000445
-3.13%
$ 444,912 $ 279,463
Apr 18, 4 PM $ 0.000459
+3.06%
$ 459,180 $ 285,729
Apr 18, 3 PM $ 0.000446
-6.67%
$ 445,570 $ 285,529
Apr 18, 2 PM $ 0.000477
+8.44%
$ 477,431 $ 276,887
Apr 18, 1 PM $ 0.00044
+4.20%
$ 440,233 $ 272,381
Apr 18, 12 PM $ 0.000423
-2.97%
$ 422,521 $ 301,324
Apr 18, 11 AM $ 0.000435
+2.11%
$ 434,898 $ 311,585
Apr 18, 10 AM $ 0.000426
+1.35%
$ 426,284 $ 301,677
Apr 18, 9 AM $ 0.000421
-5.49%
$ 420,962 $ 289,293
Apr 18, 8 AM $ 0.000445
-7.36%
$ 445,434 $ 307,263
Apr 18, 7 AM $ 0.000475
-1.25%
$ 474,508 $ 309,972
Apr 18, 6 AM $ 0.00048
-1.01%
$ 480,481 $ 287,262
Apr 18, 5 AM $ 0.000485
-0.05%
$ 484,941 $ 261,308
Apr 18, 4 AM $ 0.000484
+10.19%
$ 483,856 $ 186,577
Apr 18, 3 AM $ 0.00044
+4.34%
$ 439,577 $ 140,957
Apr 18, 2 AM $ 0.000423
-1.10%
$ 423,257 $ 129,761
Apr 18, 1 AM $ 0.000428
+9.55%
$ 427,885 $ 131,544
Apr 18, 12 AM $ 0.000391
-0.17%
$ 390,672 $ 118,353
Apr 17, 11 PM $ 0.000391
-0.28%
$ 390,928 $ 116,039
Apr 17, 10 PM $ 0.000392
-1.03%
$ 392,047 $ 117,576
Apr 17, 9 PM $ 0.000396
-1.02%
$ 396,137 $ 118,448
Apr 17, 8 PM $ 0.0004
-0.63%
$ 400,258 $ 118,574
Apr 17, 7 PM $ 0.000403
-0.27%
$ 402,803 $ 119,702
Apr 17, 6 PM $ 0.000404
-1.47%
$ 403,825 $ 119,429
Apr 17, 5 PM $ 0.00041
-1.98%
$ 410,282 $ 120,211
Apr 17, 4 PM $ 0.000418
+3.09%
$ 417,966 $ 120,232
Apr 17, 3 PM $ 0.000405
+0.12%
$ 404,915 $ 110,380
Apr 17, 2 PM $ 0.000405
+1.77%
$ 404,516 $ 106,086
Apr 17, 1 PM $ 0.000398
+9.76%
$ 398,121 $ 100,911
Apr 17, 12 PM $ 0.000363
+5.35%
$ 362,988 $ 57,499
Apr 17, 11 AM $ 0.000344
-2.90%
$ 343,740 $ 57,899
Apr 17, 10 AM $ 0.000355
+6.68%
$ 354,550 $ 59,833
Apr 17, 9 AM $ 0.000334
-2.33%
$ 333,702 $ 55,574
Apr 17, 8 AM $ 0.000343
-5.21%
$ 342,674 $ 54,711
Apr 17, 7 AM $ 0.000362
-1.29%
$ 361,588 $ 54,242
Apr 17, 6 AM $ 0.000367
+1.85%
$ 367,270 $ 58,668
Apr 17, 5 AM $ 0.000361
-0.24%
$ 361,093 $ 63,208
Apr 17, 4 AM $ 0.000362
+1.01%
$ 361,917 $ 63,661
Apr 17, 3 AM $ 0.000358
+1.96%
$ 358,472 $ 65,839
Apr 17, 2 AM $ 0.00035
-2.26%
$ 350,283 $ 65,605
Apr 17, 1 AM $ 0.000359
-1.74%
$ 358,832 $ 63,919
Apr 17, 12 AM $ 0.000367
-0.83%
$ 366,704 $ 63,197
Apr 16, 11 PM $ 0.00037
+4.80%
$ 369,970 $ 63,549
Apr 16, 10 PM $ 0.000353
-3.25%
$ 352,983 $ 61,241
Apr 16, 9 PM $ 0.000365
-0.65%
$ 365,155 $ 62,075
Apr 16, 8 PM $ 0.000368
-0.68%
$ 368,110 $ 62,335
Apr 16, 7 PM $ 0.00037
-0.81%
$ 369,523 $ 62,292
Apr 16, 6 PM $ 0.000368
-1.07%
$ 368,019 $ 61,643