小股东 Historical Data

小股东 Page 18
Download
Date Close Price change Market cap Trading volume
May 9, 4 AM $ 0.0000939
+0.00%
$ 93,891 $ 2,074
May 9, 3 AM $ 0.0000939
+0.57%
$ 93,891 $ 2,074
May 9, 2 AM $ 0.0000934
+1.77%
$ 93,363 $ 3,177
May 9, 1 AM $ 0.0000917
+0.60%
$ 91,738 $ 3,015
May 9, 12 AM $ 0.0000912
+4.43%
$ 91,190 $ 2,867
May 8, 11 PM $ 0.0000887
+0.46%
$ 88,682 $ 2,594
May 8, 10 PM $ 0.0000883
-1.92%
$ 88,278 $ 2,594
May 8, 9 PM $ 0.00009
+2.44%
$ 90,010 $ 2,720
May 8, 8 PM $ 0.0000879
+0.00%
$ 87,868 $ 2,943
May 8, 7 PM $ 0.0000879
+1.02%
$ 87,868 $ 2,958
May 8, 6 PM $ 0.000087
+0.00%
$ 86,984 $ 2,886
May 8, 5 PM $ 0.000087
+0.61%
$ 87,028 $ 2,928
May 8, 4 PM $ 0.0000865
+0.00%
$ 86,496 $ 3,001
May 8, 3 PM $ 0.0000865
-1.17%
$ 86,524 $ 3,074
May 8, 2 PM $ 0.0000875
-1.97%
$ 87,545 $ 3,450
May 8, 1 PM $ 0.0000893
-2.43%
$ 89,300 $ 2,617
May 8, 12 PM $ 0.0000915
-3.37%
$ 91,523 $ 2,569
May 8, 11 AM $ 0.0000947
+0.00%
$ 94,710 $ 2,536
May 8, 10 AM $ 0.0000947
+0.00%
$ 94,710 $ 2,536
May 8, 9 AM $ 0.0000947
+2.49%
$ 94,710 $ 2,536
May 8, 8 AM $ 0.0000924
+0.00%
$ 92,405 $ 2,548
May 8, 7 AM $ 0.0000924
+0.12%
$ 92,407 $ 2,550
May 8, 6 AM $ 0.0000923
+2.55%
$ 92,294 $ 2,550
May 8, 5 AM $ 0.00009
+0.00%
$ 90,000 $ 2,334
May 8, 4 AM $ 0.00009
+0.12%
$ 90,000 $ 2,389
May 8, 3 AM $ 0.0000899
-5.11%
$ 89,890 $ 2,389
May 8, 2 AM $ 0.0000947
+0.00%
$ 94,730 $ 1,371
May 8, 1 AM $ 0.0000947
-4.75%
$ 94,730 $ 1,380
May 8, 12 AM $ 0.0000994
+4.02%
$ 99,450 $ 1,374
May 7, 11 PM $ 0.0000956
+0.00%
$ 95,609 $ 1,374
May 7, 10 PM $ 0.0000956
+2.04%
$ 95,612 $ 1,374
May 7, 9 PM $ 0.0000937
-1.38%
$ 93,691 $ 918
May 7, 8 PM $ 0.000095
+0.15%
$ 95,000 $ 1,002
May 7, 7 PM $ 0.0000949
-0.04%
$ 94,857 $ 1,001
May 7, 6 PM $ 0.0000949
-0.51%
$ 94,900 $ 988
May 7, 5 PM $ 0.0000951
-6.01%
$ 95,056 $ 905
May 7, 4 PM $ 0.000101
-0.24%
$ 101,130 $ 850
May 7, 3 PM $ 0.000101
+1.53%
$ 101,381 $ 785
May 7, 2 PM $ 0.0000999
+3.05%
$ 99,858 $ 877
May 7, 1 PM $ 0.0000969
-0.01%
$ 96,899 $ 3,290
May 7, 12 PM $ 0.0000969
-1.50%
$ 96,909 $ 3,297
May 7, 11 AM $ 0.0000984
-0.11%
$ 98,384 $ 5,082
May 7, 10 AM $ 0.0000985
-0.22%
$ 98,488 $ 5,368
May 7, 9 AM $ 0.0000987
+0.01%
$ 98,708 $ 5,335
May 7, 8 AM $ 0.0000987
-2.26%
$ 98,699 $ 5,410
May 7, 7 AM $ 0.0001
-0.11%
$ 100,492 $ 9,424
May 7, 6 AM $ 0.000101
-0.07%
$ 100,605 $ 9,884
May 7, 5 AM $ 0.000101
+1.10%
$ 100,677 $ 10,271
May 7, 4 AM $ 0.0000996
-0.05%
$ 99,579 $ 10,206
May 7, 3 AM $ 0.0000996
-0.06%
$ 99,634 $ 10,406