黑马 Historical USD Price
Daily close · Jan 9, 2026 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00034669 | $0.00034669 | $0.00033182 | $0.00033182 | $160,049.56 |
| 2026-11-08 | $0.00034335 | $0.00035042 | $0.00034335 | $0.00034669 | $36,062.17 |
| 2026-11-07 | $0.00034545 | $0.00034545 | $0.00034321 | $0.00034335 | $670.53 |
| 2026-11-06 | $0.00034019 | $0.00034569 | $0.00034019 | $0.00034545 | $529.83 |
| 2026-11-05 | $0.00035805 | $0.00035805 | $0.00034019 | $0.00034019 | $83,664.07 |
| 2026-11-04 | $0.00034389 | $0.00035805 | $0.00033889 | $0.00035805 | $87,306.70 |
| 2026-11-03 | $0.00034722 | $0.00034727 | $0.00034309 | $0.00034389 | $11,678.69 |
| 2026-11-02 | $0.00036663 | $0.00036663 | $0.00034722 | $0.00034722 | $75,397.05 |
| 2026-11-01 | $0.00036227 | $0.00036663 | $0.00036227 | $0.00036663 | $14,073.44 |
| 2026-10-31 | $0.00036946 | $0.00037068 | $0.00036537 | $0.00036695 | $44,292.12 |
| 2026-10-30 | $0.00037331 | $0.00037602 | $0.0003642 | $0.00036708 | $302,062.04 |
| 2026-10-29 | $0.00036475 | $0.00043881 | $0.00035387 | $0.00037425 | $2.11M |
| 2026-10-28 | $0.00037689 | $0.00038514 | $0.00035071 | $0.00036372 | $1.04M |
| 2026-10-27 | $0.00039869 | $0.00039869 | $0.00036834 | $0.00037698 | $603,032.18 |
| 2026-10-26 | $0.00039807 | $0.00040182 | $0.00039167 | $0.00039869 | $363,318.81 |
| 2026-10-25 | $0.00041945 | $0.00042178 | $0.00039807 | $0.00039807 | $610,804.24 |
| 2026-10-24 | $0.00042806 | $0.00044139 | $0.0004128 | $0.00041945 | $498,287.86 |
| 2026-10-23 | $0.00044204 | $0.00045056 | $0.00042364 | $0.00042806 | $631,335.79 |
| 2026-10-22 | $0.00045903 | $0.00045987 | $0.00044171 | $0.00044204 | $380,283.31 |
| 2026-10-21 | $0.00045094 | $0.0004639 | $0.00044199 | $0.00045903 | $840,091.99 |
| 2026-10-20 | $0.00046751 | $0.00047792 | $0.00044685 | $0.00045094 | $893,601.60 |
| 2026-10-19 | $0.00047603 | $0.00048219 | $0.00046768 | $0.00046942 | $387,964.98 |
| 2026-10-18 | $0.00047578 | $0.00050026 | $0.00046195 | $0.00047603 | $1.35M |
| 2026-10-17 | $0.00047626 | $0.00052737 | $0.00045644 | $0.00047578 | $1.63M |
| 2026-10-16 | $0.0004779 | $0.0004892 | $0.00047363 | $0.00047626 | $986,496.84 |
| 2026-10-15 | $0.00046897 | $0.0004775 | $0.00044811 | $0.0004775 | $1.05M |
| 2026-10-14 | $0.00049149 | $0.00049149 | $0.00046897 | $0.00046897 | $346,629.60 |
| 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 |