黑马 Historical USD Price
Daily close · Jan 9, 2026 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00047567 | $0.00049753 | $0.00046978 | $0.00049149 | $604,743.96 |
| 2026-10-12 | $0.00048884 | $0.00049758 | $0.00046577 | $0.00047567 | $773,124.06 |
| 2026-10-11 | $0.00049456 | $0.00050555 | $0.00048583 | $0.00048884 | $1.07M |
| 2026-10-10 | $0.00049434 | $0.00049842 | $0.00048133 | $0.00049432 | $618,962.88 |
| 2026-10-09 | $0.00046082 | $0.00050818 | $0.00045779 | $0.00049434 | $1.76M |
| 2026-10-08 | $0.00048362 | $0.00049965 | $0.00045251 | $0.00046082 | $1.61M |
| 2026-10-07 | $0.00052163 | $0.00054668 | $0.00047904 | $0.00048362 | $1.40M |
| 2026-10-06 | $0.00053169 | $0.00053795 | $0.00051674 | $0.00052163 | $1.46M |
| 2026-10-05 | $0.00054816 | $0.00055639 | $0.0005161 | $0.00052155 | $919,084.60 |
| 2026-10-04 | $0.00055327 | $0.00055971 | $0.00053808 | $0.00054696 | $1.17M |
| 2026-10-03 | $0.00054623 | $0.00058778 | $0.00054606 | $0.00055327 | $2.53M |
| 2026-10-02 | $0.00056788 | $0.0005761 | $0.00052933 | $0.00054623 | $1.38M |
| 2026-10-01 | $0.00055163 | $0.00058829 | $0.0005325 | $0.00056788 | $3.79M |
| 2026-09-30 | $0.00055241 | $0.0005651 | $0.00053974 | $0.00055165 | $1.59M |
| 2026-09-29 | $0.00055827 | $0.00057839 | $0.0005464 | $0.00055241 | $1.85M |
| 2026-09-28 | $0.00061491 | $0.00064104 | $0.00055357 | $0.00055827 | $2.59M |
| 2026-09-27 | $0.00059793 | $0.000625 | $0.00059453 | $0.00061491 | $1.75M |
| 2026-09-26 | $0.00062418 | $0.00064919 | $0.00059647 | $0.00059793 | $1.35M |
| 2026-09-25 | $0.00062122 | $0.00064287 | $0.00061257 | $0.00062418 | $2.58M |
| 2026-09-24 | $0.00065044 | $0.00066261 | $0.0006219 | $0.0006219 | $2.19M |
| 2026-09-23 | $0.00067397 | $0.00067496 | $0.00064644 | $0.00065044 | $3.73M |
| 2026-09-22 | $0.00066149 | $0.00068993 | $0.00065395 | $0.00067757 | $4.24M |
| 2026-09-21 | $0.0007199 | $0.00072997 | $0.0006415 | $0.0006599 | $6.66M |
| 2026-09-20 | $0.00079708 | $0.00080397 | $0.00065647 | $0.0007206 | $10.66M |
| 2026-09-19 | $0.00064127 | $0.00081638 | $0.00063051 | $0.00079708 | $13.90M |
| 2026-09-18 | $0.00065356 | $0.00067212 | $0.00061348 | $0.00064184 | $4.76M |
| 2026-09-17 | $0.00069287 | $0.00069287 | $0.00063501 | $0.00065356 | $3.82M |
| 2026-09-16 | $0.00063694 | $0.00073465 | $0.00062883 | $0.00069287 | $7.02M |
| 2026-09-15 | $0.0006523 | $0.00071696 | $0.00062614 | $0.00063694 | $7.02M |
| 2026-09-14 | $0.00072609 | $0.00072609 | $0.00064833 | $0.00065017 | $8.84M |