小股东 Historical Data

小股东 Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 7 AM $ 0.0000935
-0.14%
$ 93,472 $ 4,079
May 28, 6 AM $ 0.0000936
-1.23%
$ 93,603 $ 4,248
May 28, 5 AM $ 0.0000948
-1.22%
$ 94,765 $ 3,810
May 28, 4 AM $ 0.0000959
-1.57%
$ 95,930 $ 3,972
May 28, 3 AM $ 0.0000975
-0.23%
$ 97,459 $ 4,344
May 28, 2 AM $ 0.0000977
+0.00%
$ 97,688 $ 4,355
May 28, 1 AM $ 0.0000977
-0.11%
$ 97,688 $ 4,355
May 28, 12 AM $ 0.0000978
-0.73%
$ 97,800 $ 6,191
May 27, 11 PM $ 0.0000985
+0.00%
$ 98,521 $ 6,308
May 27, 10 PM $ 0.0000985
+0.45%
$ 98,521 $ 6,309
May 27, 9 PM $ 0.0000981
+0.00%
$ 98,081 $ 5,742
May 27, 8 PM $ 0.0000981
-0.16%
$ 98,081 $ 5,742
May 27, 7 PM $ 0.0000982
+0.50%
$ 98,237 $ 5,739
May 27, 6 PM $ 0.0000977
+0.00%
$ 97,743 $ 5,498
May 27, 5 PM $ 0.0000977
+0.71%
$ 97,743 $ 5,502
May 27, 4 PM $ 0.000097
+0.00%
$ 97,049 $ 5,450
May 27, 3 PM $ 0.000097
+1.08%
$ 97,049 $ 5,450
May 27, 2 PM $ 0.000096
-0.01%
$ 96,016 $ 5,308
May 27, 1 PM $ 0.000096
+0.03%
$ 96,025 $ 5,242
May 27, 12 PM $ 0.000096
+0.00%
$ 95,992 $ 5,199
May 27, 11 AM $ 0.000096
-0.11%
$ 95,992 $ 5,202
May 27, 10 AM $ 0.0000961
-0.15%
$ 96,100 $ 5,393
May 27, 9 AM $ 0.0000962
-0.09%
$ 96,247 $ 6,469
May 27, 8 AM $ 0.0000963
-0.18%
$ 96,334 $ 6,546
May 27, 7 AM $ 0.0000964
-1.01%
$ 96,394 $ 6,381
May 27, 6 AM $ 0.0000974
-0.01%
$ 97,376 $ 5,707
May 27, 5 AM $ 0.0000974
+0.01%
$ 97,382 $ 5,738
May 27, 4 AM $ 0.0000974
+1.09%
$ 97,370 $ 5,781
May 27, 3 AM $ 0.0000963
-0.61%
$ 96,321 $ 7,796
May 27, 2 AM $ 0.0000969
-0.15%
$ 96,913 $ 7,825
May 27, 1 AM $ 0.0000971
-0.31%
$ 97,055 $ 7,856
May 27, 12 AM $ 0.0000974
-5.08%
$ 97,359 $ 7,858
May 26, 11 PM $ 0.000103
+0.14%
$ 102,566 $ 7,082
May 26, 10 PM $ 0.000102
-0.56%
$ 102,423 $ 7,081
May 26, 9 PM $ 0.000103
+0.00%
$ 103,000 $ 7,059
May 26, 8 PM $ 0.000103
+1.27%
$ 103,000 $ 7,079
May 26, 7 PM $ 0.000102
+0.01%
$ 101,710 $ 7,081
May 26, 6 PM $ 0.000102
+0.43%
$ 101,704 $ 7,173
May 26, 5 PM $ 0.000101
+0.00%
$ 101,270 $ 1,632
May 26, 4 PM $ 0.000101
+0.00%
$ 101,270 $ 7,938
May 26, 3 PM $ 0.000101
+0.01%
$ 101,270 $ 7,938
May 26, 2 PM $ 0.000101
+0.00%
$ 101,260 $ 7,929
May 26, 1 PM $ 0.000101
-1.29%
$ 101,260 $ 7,929
May 26, 12 PM $ 0.000103
+0.00%
$ 102,584 $ 7,925
May 26, 11 AM $ 0.000103
-0.02%
$ 102,584 $ 7,922
May 26, 10 AM $ 0.000103
+0.51%
$ 102,606 $ 7,605
May 26, 9 AM $ 0.000102
+0.51%
$ 102,087 $ 8,422
May 26, 8 AM $ 0.000102
-6.70%
$ 101,574 $ 7,367
May 26, 7 AM $ 0.000109
-0.50%
$ 108,862 $ 6,680
May 26, 6 AM $ 0.000109
-0.41%
$ 109,412 $ 6,845