黑马 Historical Data

黑马 Page 51
Download
Date Close Price change Market cap Trading volume
Apr 14, 4 PM $ 0.000418
-2.17%
$ 417,890 $ 152,638
Apr 14, 3 PM $ 0.000432
-5.33%
$ 431,626 $ 168,927
Apr 14, 2 PM $ 0.000456
-2.03%
$ 456,009 $ 204,825
Apr 14, 1 PM $ 0.000469
-1.19%
$ 468,806 $ 206,672
Apr 14, 12 PM $ 0.000474
+4.76%
$ 474,453 $ 207,596
Apr 14, 11 AM $ 0.000453
-3.03%
$ 452,632 $ 202,616
Apr 14, 10 AM $ 0.000467
+5.17%
$ 466,765 $ 198,197
Apr 14, 9 AM $ 0.000443
-5.25%
$ 442,988 $ 176,183
Apr 14, 8 AM $ 0.000468
+10.25%
$ 467,717 $ 177,038
Apr 14, 7 AM $ 0.000426
+7.92%
$ 425,659 $ 147,440
Apr 14, 6 AM $ 0.000394
+2.00%
$ 394,318 $ 130,016
Apr 14, 5 AM $ 0.000387
-1.24%
$ 386,860 $ 130,000
Apr 14, 4 AM $ 0.000393
-4.51%
$ 392,552 $ 136,655
Apr 14, 3 AM $ 0.000415
+5.26%
$ 415,086 $ 149,113
Apr 14, 2 AM $ 0.000393
-1.63%
$ 392,915 $ 148,610
Apr 14, 1 AM $ 0.000399
-1.58%
$ 399,470 $ 151,927
Apr 14, 12 AM $ 0.000406
-3.46%
$ 405,888 $ 170,817
Apr 13, 11 PM $ 0.000422
+3.09%
$ 421,636 $ 185,692
Apr 13, 10 PM $ 0.000408
-0.67%
$ 408,164 $ 179,745
Apr 13, 9 PM $ 0.00041
-2.24%
$ 410,174 $ 186,666
Apr 13, 8 PM $ 0.00042
+1.55%
$ 419,635 $ 195,236
Apr 13, 7 PM $ 0.000413
-0.62%
$ 412,985 $ 195,501
Apr 13, 6 PM $ 0.000416
-2.26%
$ 415,800 $ 202,887
Apr 13, 5 PM $ 0.000427
+0.84%
$ 426,742 $ 218,260
Apr 13, 4 PM $ 0.000423
-7.82%
$ 423,189 $ 223,650
Apr 13, 3 PM $ 0.000459
+11.88%
$ 458,965 $ 282,769
Apr 13, 2 PM $ 0.00041
-2.41%
$ 410,022 $ 274,945
Apr 13, 1 PM $ 0.00042
+9.38%
$ 420,124 $ 284,036
Apr 13, 12 PM $ 0.000384
-4.82%
$ 383,675 $ 245,731
Apr 13, 11 AM $ 0.000404
-2.39%
$ 403,746 $ 251,689
Apr 13, 10 AM $ 0.000414
-0.74%
$ 413,521 $ 254,705
Apr 13, 9 AM $ 0.000417
+0.46%
$ 416,618 $ 260,125
Apr 13, 8 AM $ 0.000414
-1.68%
$ 414,425 $ 257,558
Apr 13, 7 AM $ 0.000422
-0.55%
$ 421,543 $ 261,782
Apr 13, 6 AM $ 0.000424
-4.91%
$ 424,001 $ 258,393
Apr 13, 5 AM $ 0.000446
+0.42%
$ 445,826 $ 270,048
Apr 13, 4 AM $ 0.000444
+2.14%
$ 444,099 $ 261,847
Apr 13, 3 AM $ 0.000435
-4.67%
$ 434,853 $ 244,742
Apr 13, 2 AM $ 0.000456
+2.56%
$ 456,096 $ 248,773
Apr 13, 1 AM $ 0.000453
-3.41%
$ 452,647 $ 242,117
Apr 13, 12 AM $ 0.000469
+9.66%
$ 468,640 $ 239,223
Apr 12, 11 PM $ 0.000427
-3.08%
$ 427,056 $ 212,839
Apr 12, 10 PM $ 0.000441
-0.44%
$ 441,223 $ 218,921
Apr 12, 9 PM $ 0.000443
+1.05%
$ 443,051 $ 215,917
Apr 12, 8 PM $ 0.000437
-0.43%
$ 437,390 $ 218,059
Apr 12, 7 PM $ 0.000439
-4.01%
$ 438,874 $ 232,993
Apr 12, 6 PM $ 0.000458
+6.66%
$ 457,574 $ 245,632
Apr 12, 5 PM $ 0.000429
+1.85%
$ 429,047 $ 240,515
Apr 12, 4 PM $ 0.000421
-1.47%
$ 421,119 $ 232,095
Apr 12, 3 PM $ 0.000427
+12.61%
$ 427,351 $ 196,762