黑马 Historical USD Price
Daily close · Jan 9, 2026 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |