黑马 Historical Data

黑马 Page 55
Download
Date Close Price change Market cap Trading volume
Apr 6, 12 PM $ 0.000306
+0.71%
$ 305,877 $ 124,805
Apr 6, 11 AM $ 0.000304
+2.05%
$ 303,718 $ 125,077
Apr 6, 10 AM $ 0.000298
-2.19%
$ 297,610 $ 116,725
Apr 6, 9 AM $ 0.000303
-1.13%
$ 303,367 $ 115,291
Apr 6, 8 AM $ 0.000307
-0.57%
$ 306,662 $ 113,620
Apr 6, 7 AM $ 0.000308
+0.34%
$ 308,435 $ 113,962
Apr 6, 6 AM $ 0.000308
-1.74%
$ 307,586 $ 116,282
Apr 6, 5 AM $ 0.000314
+0.11%
$ 313,562 $ 118,625
Apr 6, 4 AM $ 0.000313
-0.32%
$ 313,214 $ 119,859
Apr 6, 3 AM $ 0.000314
-1.55%
$ 314,218 $ 119,105
Apr 6, 2 AM $ 0.000319
-0.48%
$ 318,647 $ 119,214
Apr 6, 1 AM $ 0.00032
-0.18%
$ 320,189 $ 116,230
Apr 6, 12 AM $ 0.000321
+2.99%
$ 320,763 $ 115,376
Apr 5, 11 PM $ 0.000311
-0.30%
$ 311,460 $ 107,592
Apr 5, 10 PM $ 0.000312
+3.10%
$ 312,404 $ 107,032
Apr 5, 9 PM $ 0.000303
-0.66%
$ 303,436 $ 104,710
Apr 5, 8 PM $ 0.000305
-0.92%
$ 305,453 $ 104,747
Apr 5, 7 PM $ 0.000308
-0.55%
$ 308,294 $ 103,874
Apr 5, 6 PM $ 0.00031
+0.06%
$ 310,011 $ 106,399
Apr 5, 5 PM $ 0.00031
-0.10%
$ 309,816 $ 106,839
Apr 5, 4 PM $ 0.00031
+0.20%
$ 310,125 $ 111,627
Apr 5, 3 PM $ 0.000309
+5.01%
$ 309,267 $ 113,449
Apr 5, 2 PM $ 0.000294
-1.64%
$ 294,500 $ 111,573
Apr 5, 1 PM $ 0.000299
-3.59%
$ 298,673 $ 111,086
Apr 5, 12 PM $ 0.000309
+0.95%
$ 308,656 $ 109,750
Apr 5, 11 AM $ 0.000306
-0.88%
$ 306,303 $ 111,239
Apr 5, 10 AM $ 0.00031
-0.38%
$ 310,300 $ 112,324
Apr 5, 9 AM $ 0.000311
-0.04%
$ 311,473 $ 111,572
Apr 5, 8 AM $ 0.000312
-1.36%
$ 311,758 $ 110,039
Apr 5, 7 AM $ 0.000316
+1.43%
$ 316,308 $ 107,288
Apr 5, 6 AM $ 0.000312
+0.63%
$ 311,918 $ 104,152
Apr 5, 5 AM $ 0.00031
+1.61%
$ 309,502 $ 104,420
Apr 5, 4 AM $ 0.000305
-0.22%
$ 304,598 $ 103,381
Apr 5, 3 AM $ 0.000305
+0.57%
$ 305,282 $ 103,723
Apr 5, 2 AM $ 0.000304
-0.22%
$ 303,552 $ 104,065
Apr 5, 1 AM $ 0.000304
+0.08%
$ 304,225 $ 105,048
Apr 5, 12 AM $ 0.000305
+0.02%
$ 305,091 $ 105,202
Apr 4, 11 PM $ 0.000306
+0.05%
$ 305,548 $ 105,777
Apr 4, 10 PM $ 0.000305
-0.24%
$ 305,493 $ 106,871
Apr 4, 9 PM $ 0.000306
-0.08%
$ 305,885 $ 106,524
Apr 4, 8 PM $ 0.000305
+0.48%
$ 304,626 $ 106,468
Apr 4, 7 PM $ 0.000303
+2.91%
$ 303,088 $ 107,072
Apr 4, 6 PM $ 0.000294
-0.10%
$ 294,174 $ 104,790
Apr 4, 5 PM $ 0.000293
-0.86%
$ 293,194 $ 105,137
Apr 4, 4 PM $ 0.000295
+2.68%
$ 295,408 $ 104,821
Apr 4, 3 PM $ 0.000288
-0.49%
$ 287,694 $ 99,199
Apr 4, 2 PM $ 0.000289
+0.13%
$ 289,026 $ 98,696
Apr 4, 1 PM $ 0.000289
+0.07%
$ 288,646 $ 99,618
Apr 4, 12 PM $ 0.000288
-1.18%
$ 288,277 $ 99,938
Apr 4, 11 AM $ 0.000292
-0.50%
$ 291,806 $ 98,377