黑马 Historical USD Price
Daily close · Jan 9, 2026 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | $0.00063543 | $0.00074264 | $0.00055444 | $0.00067758 | $16.32M |
| 2026-09-07 | $0.00075215 | $0.00094734 | $0.0005929 | $0.00063543 | $20.87M |
| 2026-09-06 | $0.00058058 | $0.00101557 | $0.00049865 | $0.00074371 | $38.22M |
| 2026-09-05 | $0.00045525 | $0.00057311 | $0.00044361 | $0.00055538 | $7.23M |
| 2026-09-04 | $0.0004432 | $0.00047107 | $0.00042923 | $0.00045525 | $2.43M |
| 2026-09-03 | $0.00044085 | $0.00045761 | $0.00043015 | $0.00044294 | $1.33M |
| 2026-09-02 | $0.00044626 | $0.00045814 | $0.0004305 | $0.00044085 | $1.97M |
| 2026-09-01 | $0.00048752 | $0.00048837 | $0.00043869 | $0.00044727 | $2.53M |
| 2026-08-31 | $0.00049223 | $0.00051992 | $0.00046374 | $0.00048752 | $2.44M |
| 2026-08-30 | $0.00043305 | $0.00057184 | $0.00042849 | $0.00049042 | $3.64M |
| 2026-08-29 | $0.00038609 | $0.00044001 | $0.00038609 | $0.00043305 | $957,254.67 |
| 2026-08-28 | $0.00039281 | $0.00040738 | $0.00038375 | $0.00038609 | $290,603.59 |
| 2026-08-27 | $0.00039831 | $0.00040464 | $0.00039005 | $0.00039281 | $310,697.51 |
| 2026-08-26 | $0.00041027 | $0.00041739 | $0.00039806 | $0.00039831 | $322,551.61 |
| 2026-08-25 | $0.00040699 | $0.00041125 | $0.0003975 | $0.00041113 | $233,672.74 |
| 2026-08-24 | $0.00041283 | $0.00041812 | $0.00039904 | $0.00040699 | $240,775.35 |
| 2026-08-23 | $0.00041306 | $0.0004217 | $0.00039784 | $0.00041287 | $343,878.16 |
| 2026-08-22 | $0.00041116 | $0.00042669 | $0.00040611 | $0.00041306 | $548,926.87 |
| 2026-08-21 | $0.00040818 | $0.0004348 | $0.000406 | $0.00041116 | $452,447.07 |
| 2026-08-20 | $0.00041386 | $0.00042067 | $0.00039706 | $0.00040805 | $564,560.15 |
| 2026-08-19 | $0.00040732 | $0.00042708 | $0.00040288 | $0.00041386 | $380,492.29 |
| 2026-08-18 | $0.00044137 | $0.00044137 | $0.00040528 | $0.00040732 | $233,873.50 |
| 2026-08-17 | $0.0004031 | $0.0004423 | $0.00040267 | $0.00044137 | $361,948.47 |
| 2026-08-16 | $0.00040359 | $0.00046407 | $0.00040193 | $0.00040314 | $532,557.87 |
| 2026-08-15 | $0.00041357 | $0.00043837 | $0.00039995 | $0.00040359 | $247,020.39 |
| 2026-08-14 | $0.00040906 | $0.000422 | $0.00039861 | $0.00041357 | $327,073.48 |
| 2026-08-13 | $0.00041374 | $0.0004261 | $0.00040655 | $0.00040906 | $322,063.75 |
| 2026-08-12 | $0.0004471 | $0.0004471 | $0.00041125 | $0.00041303 | $642,473.29 |
| 2026-08-11 | $0.00052327 | $0.00052387 | $0.00043387 | $0.00044934 | $5.85M |
| 2026-08-10 | $0.00045112 | $0.00055631 | $0.00042564 | $0.00052456 | $2.61M |