小股东 Historical Data

小股东 Page 11
Download
Date Close Price change Market cap Trading volume
May 26, 6 AM $ 0.000109
-0.41%
$ 109,412 $ 6,845
May 26, 5 AM $ 0.00011
+0.18%
$ 109,858 $ 6,727
May 26, 4 AM $ 0.00011
-5.54%
$ 109,665 $ 6,659
May 26, 3 AM $ 0.000116
+0.09%
$ 116,093 $ 4,190
May 26, 2 AM $ 0.000116
-0.75%
$ 115,989 $ 5,598
May 26, 1 AM $ 0.000117
+0.80%
$ 116,860 $ 5,863
May 26, 12 AM $ 0.000116
-3.92%
$ 115,930 $ 5,876
May 25, 11 PM $ 0.000121
-1.15%
$ 120,657 $ 4,912
May 25, 10 PM $ 0.000122
+1.14%
$ 122,060 $ 4,904
May 25, 9 PM $ 0.000121
+0.30%
$ 120,687 $ 4,904
May 25, 8 PM $ 0.00012
-0.28%
$ 120,330 $ 4,891
May 25, 7 PM $ 0.000121
+0.31%
$ 120,666 $ 4,888
May 25, 6 PM $ 0.00012
+1.97%
$ 120,295 $ 5,137
May 25, 5 PM $ 0.000118
-0.87%
$ 117,970 $ 11,069
May 25, 4 PM $ 0.000119
+0.00%
$ 119,000 $ 11,790
May 25, 3 PM $ 0.000119
+0.00%
$ 119,000 $ 11,826
May 25, 2 PM $ 0.000119
+0.00%
$ 119,000 $ 11,831
May 25, 1 PM $ 0.000119
-0.24%
$ 119,000 $ 12,011
May 25, 12 PM $ 0.000119
+0.69%
$ 119,286 $ 12,179
May 25, 11 AM $ 0.000118
-0.03%
$ 118,469 $ 13,807
May 25, 10 AM $ 0.000119
-4.89%
$ 118,505 $ 21,076
May 25, 9 AM $ 0.000125
-0.40%
$ 124,602 $ 26,078
May 25, 8 AM $ 0.000125
-0.92%
$ 125,103 $ 27,625
May 25, 7 AM $ 0.000126
+3.19%
$ 126,269 $ 29,262
May 25, 6 AM $ 0.000122
+0.24%
$ 122,361 $ 31,978
May 25, 5 AM $ 0.000122
+0.19%
$ 122,063 $ 31,882
May 25, 4 AM $ 0.000122
-0.22%
$ 121,828 $ 31,795
May 25, 3 AM $ 0.000122
+0.16%
$ 122,092 $ 31,748
May 25, 2 AM $ 0.000122
+0.95%
$ 121,893 $ 30,245
May 25, 1 AM $ 0.000121
+0.48%
$ 120,745 $ 30,574
May 25, 12 AM $ 0.00012
+0.10%
$ 120,172 $ 30,519
May 24, 11 PM $ 0.00012
+0.88%
$ 120,051 $ 30,457
May 24, 10 PM $ 0.000119
+0.00%
$ 119,000 $ 30,375
May 24, 9 PM $ 0.000119
-0.79%
$ 119,000 $ 30,375
May 24, 8 PM $ 0.00012
+0.00%
$ 119,949 $ 30,375
May 24, 7 PM $ 0.00012
+0.76%
$ 119,949 $ 30,375
May 24, 6 PM $ 0.000119
-1.60%
$ 119,042 $ 30,042
May 24, 5 PM $ 0.000121
-9.35%
$ 120,981 $ 30,046
May 24, 4 PM $ 0.000133
+1.61%
$ 133,461 $ 25,894
May 24, 3 PM $ 0.000131
-0.54%
$ 131,340 $ 27,712
May 24, 2 PM $ 0.000132
-0.91%
$ 132,057 $ 27,152
May 24, 1 PM $ 0.000133
-4.56%
$ 133,275 $ 28,850
May 24, 12 PM $ 0.00014
-3.19%
$ 139,650 $ 26,845
May 24, 11 AM $ 0.000144
+0.96%
$ 144,255 $ 25,723
May 24, 10 AM $ 0.000146
+13.65%
$ 146,347 $ 14,328
May 24, 9 AM $ 0.000129
-0.03%
$ 128,768 $ 13,124
May 24, 8 AM $ 0.000129
+1.75%
$ 128,801 $ 12,517
May 24, 7 AM $ 0.000127
+11.23%
$ 126,590 $ 10,347
May 24, 6 AM $ 0.000114
+0.08%
$ 113,815 $ 7,264
May 24, 5 AM $ 0.000114
+0.08%
$ 113,718 $ 7,352