小股东 Historical Data

小股东 Page 17
Download
Date Close Price change Market cap Trading volume
May 13, 5 AM $ 0.0000706
+0.00%
$ 70,640 $ 11,801
May 13, 4 AM $ 0.0000708
+0.73%
$ 70,846 $ 11,798
May 13, 1 AM $ 0.0000736
+2.28%
$ 73,591 $ 12,243
May 12, 11 PM $ 0.0000722
+1.07%
$ 72,190 $ 11,899
May 12, 7 PM $ 0.000072
+0.00%
$ 71,956 $ 12,224
May 12, 2 PM $ 0.0000717
-10.55%
$ 71,743 $ 12,163
May 12, 1 PM $ 0.0000838
+11.01%
$ 83,783 $ 8,735
May 12, 12 PM $ 0.0000762
-2.09%
$ 76,209 $ 2,395
May 12, 7 AM $ 0.0000774
-1.67%
$ 77,395 $ 2,228
May 12, 6 AM $ 0.0000774
-0.27%
$ 77,412 $ 2,265
May 12, 1 AM $ 0.0000774
+0.00%
$ 77,382 $ 2,045
May 11, 11 PM $ 0.0000767
+1.71%
$ 76,692 $ 1,614
May 11, 10 PM $ 0.0000797
+0.00%
$ 79,693 $ 1,679
May 11, 8 PM $ 0.0000807
+0.00%
$ 80,716 $ 2,118
May 11, 6 PM $ 0.0000741
+0.00%
$ 74,103 $ 2,119
May 11, 3 PM $ 0.0000741
-4.44%
$ 74,149 $ 2,250
May 11, 12 PM $ 0.0000803
+0.00%
$ 80,344 $ 1,833
May 11, 11 AM $ 0.0000842
+0.00%
$ 84,171 $ 2,691
May 11, 5 AM $ 0.0000805
+0.00%
$ 80,464 $ 1,982
May 11, 4 AM $ 0.0000813
+0.00%
$ 81,306 $ 1,981
May 11, 2 AM $ 0.0000769
-1.65%
$ 76,852 $ 19,533
May 11, 1 AM $ 0.0000767
+0.49%
$ 76,730 $ 19,050
May 10, 10 PM $ 0.0000761
-0.47%
$ 76,050 $ 18,963
May 10, 8 PM $ 0.0000786
+3.13%
$ 78,580 $ 21,747
May 10, 6 PM $ 0.0000757
+2.53%
$ 75,716 $ 18,793
May 10, 5 PM $ 0.0000738
+0.00%
$ 73,777 $ 19,847
May 10, 3 PM $ 0.0000747
+2.35%
$ 74,685 $ 19,375
May 10, 12 PM $ 0.0000729
+0.00%
$ 72,938 $ 19,692
May 10, 10 AM $ 0.0000724
+0.00%
$ 72,432 $ 19,817
May 10, 7 AM $ 0.0000736
-15.04%
$ 73,618 $ 26,860
May 10, 6 AM $ 0.0000866
+0.38%
$ 86,648 $ 26,876
May 10, 4 AM $ 0.0000766
+0.00%
$ 76,601 $ 23,815
May 10, 3 AM $ 0.0000845
+0.00%
$ 84,538 $ 21,718
May 10, 2 AM $ 0.0000844
+2.34%
$ 84,385 $ 24,436
May 9, 9 PM $ 0.0000721
+0.00%
$ 72,055 $ 3,754
May 9, 6 PM $ 0.0000718
-15.53%
$ 71,831 $ 3,857
May 9, 5 PM $ 0.000085
+8.97%
$ 85,041 $ 290
May 9, 4 PM $ 0.0000781
-8.38%
$ 78,096 $ 2,412
May 9, 3 PM $ 0.0000856
-9.68%
$ 85,553 $ 2,293
May 9, 2 PM $ 0.0000947
+0.00%
$ 94,720 $ 3,394
May 9, 1 PM $ 0.0000947
+0.00%
$ 94,720 $ 3,403
May 9, 12 PM $ 0.0000947
+0.63%
$ 94,720 $ 3,451
May 9, 11 AM $ 0.0000941
+0.00%
$ 94,126 $ 3,451
May 9, 10 AM $ 0.0000941
-1.39%
$ 94,126 $ 3,451
May 9, 9 AM $ 0.0000954
+0.15%
$ 95,449 $ 2,760
May 9, 8 AM $ 0.0000953
+4.06%
$ 95,303 $ 2,000
May 9, 7 AM $ 0.0000916
-3.20%
$ 91,582 $ 1,902
May 9, 6 AM $ 0.0000946
+1.41%
$ 94,614 $ 1,976
May 9, 5 AM $ 0.0000933
-0.63%
$ 93,297 $ 2,080
May 9, 4 AM $ 0.0000939
+0.00%
$ 93,891 $ 2,074