黑马 Historical Data

黑马 Page 22
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 PM $ 0.000368
-1.07%
$ 368,019 $ 61,643
Apr 16, 5 PM $ 0.000372
+0.22%
$ 372,126 $ 63,516
Apr 16, 4 PM $ 0.000372
+4.77%
$ 372,489 $ 62,290
Apr 16, 3 PM $ 0.000355
-3.35%
$ 355,184 $ 60,453
Apr 16, 2 PM $ 0.000368
+1.03%
$ 367,784 $ 65,106
Apr 16, 1 PM $ 0.000364
+1.93%
$ 364,157 $ 64,062
Apr 16, 12 PM $ 0.000357
-6.59%
$ 356,917 $ 57,938
Apr 16, 11 AM $ 0.000382
+1.79%
$ 381,967 $ 59,063
Apr 16, 10 AM $ 0.000375
-2.25%
$ 375,280 $ 56,730
Apr 16, 9 AM $ 0.000383
-4.98%
$ 383,260 $ 63,525
Apr 16, 8 AM $ 0.000403
+1.29%
$ 403,226 $ 64,291
Apr 16, 7 AM $ 0.000398
-1.78%
$ 398,199 $ 64,423
Apr 16, 6 AM $ 0.000406
+3.37%
$ 405,662 $ 65,305
Apr 16, 5 AM $ 0.000393
+1.53%
$ 392,786 $ 60,897
Apr 16, 4 AM $ 0.000387
-2.29%
$ 386,617 $ 64,239
Apr 16, 3 AM $ 0.000396
-0.44%
$ 395,786 $ 66,501
Apr 16, 2 AM $ 0.000398
+3.78%
$ 397,566 $ 70,805
Apr 16, 1 AM $ 0.000383
+0.46%
$ 383,354 $ 80,394
Apr 16, 12 AM $ 0.000382
-1.26%
$ 381,627 $ 85,831
Apr 15, 11 PM $ 0.000386
-1.06%
$ 386,477 $ 87,524
Apr 15, 10 PM $ 0.000391
+2.21%
$ 390,641 $ 91,700
Apr 15, 9 PM $ 0.000382
+0.59%
$ 382,098 $ 92,580
Apr 15, 8 PM $ 0.00038
-0.41%
$ 379,832 $ 92,081
Apr 15, 7 PM $ 0.000381
-0.70%
$ 381,382 $ 93,298
Apr 15, 6 PM $ 0.000384
-0.76%
$ 384,105 $ 94,394
Apr 15, 5 PM $ 0.000387
+1.36%
$ 386,551 $ 94,275
Apr 15, 4 PM $ 0.000381
-0.35%
$ 381,339 $ 94,729
Apr 15, 3 PM $ 0.000383
-4.96%
$ 382,688 $ 93,841
Apr 15, 2 PM $ 0.000402
+0.39%
$ 401,562 $ 97,307
Apr 15, 1 PM $ 0.000401
-1.42%
$ 401,241 $ 100,547
Apr 15, 12 PM $ 0.000407
+3.70%
$ 407,171 $ 109,924
Apr 15, 11 AM $ 0.000393
-0.39%
$ 392,659 $ 115,837
Apr 15, 10 AM $ 0.000394
-2.94%
$ 394,477 $ 124,026
Apr 15, 9 AM $ 0.000404
+0.40%
$ 404,291 $ 129,945
Apr 15, 8 AM $ 0.000404
-1.13%
$ 403,690 $ 138,561
Apr 15, 7 AM $ 0.000409
-5.06%
$ 408,543 $ 154,326
Apr 15, 6 AM $ 0.00043
+1.28%
$ 430,363 $ 178,029
Apr 15, 5 AM $ 0.000425
-0.62%
$ 424,788 $ 173,150
Apr 15, 4 AM $ 0.000428
-2.08%
$ 428,390 $ 169,325
Apr 15, 3 AM $ 0.000436
-4.31%
$ 436,267 $ 175,537
Apr 15, 2 AM $ 0.000456
+0.30%
$ 455,896 $ 180,640
Apr 15, 1 AM $ 0.000455
+5.37%
$ 454,523 $ 170,592
Apr 15, 12 AM $ 0.000431
+2.29%
$ 431,322 $ 154,825
Apr 14, 11 PM $ 0.000422
-3.57%
$ 421,717 $ 152,873
Apr 14, 10 PM $ 0.000439
+1.74%
$ 438,535 $ 157,249
Apr 14, 9 PM $ 0.000431
+3.16%
$ 431,046 $ 150,587
Apr 14, 8 PM $ 0.000418
+1.29%
$ 418,063 $ 150,384
Apr 14, 7 PM $ 0.000411
-0.47%
$ 411,265 $ 149,598
Apr 14, 6 PM $ 0.000413
-0.40%
$ 413,430 $ 149,569
Apr 14, 5 PM $ 0.000415
-0.69%
$ 414,952 $ 151,968