小股东 Historical Data

小股东 Page 2
Download
Date Close Price change Market cap Trading volume
Jun 13, 11 AM $ 0.0000931
+3.98%
$ 93,148 $ 32,805
Jun 13, 10 AM $ 0.0000896
-0.06%
$ 89,580 $ 45,559
Jun 13, 9 AM $ 0.0000896
-2.15%
$ 89,634 $ 47,193
Jun 13, 8 AM $ 0.0000915
+0.19%
$ 91,514 $ 47,031
Jun 13, 7 AM $ 0.0000886
+1.48%
$ 88,625 $ 47,286
Jun 13, 6 AM $ 0.0000873
+0.65%
$ 87,330 $ 47,163
Jun 13, 5 AM $ 0.0000868
+1.84%
$ 86,770 $ 47,609
Jun 13, 4 AM $ 0.0000852
-5.84%
$ 85,205 $ 47,018
Jun 13, 3 AM $ 0.0000905
-0.15%
$ 90,486 $ 53,343
Jun 13, 2 AM $ 0.0000906
-0.81%
$ 90,625 $ 53,587
Jun 13, 1 AM $ 0.0000914
+2.41%
$ 91,367 $ 53,607
Jun 13, 12 AM $ 0.0000892
-3.96%
$ 89,218 $ 53,061
Jun 12, 11 PM $ 0.0000929
+0.86%
$ 92,901 $ 52,257
Jun 12, 10 PM $ 0.0000921
+0.42%
$ 92,105 $ 52,199
Jun 12, 9 PM $ 0.0000917
-0.07%
$ 91,723 $ 52,129
Jun 12, 8 PM $ 0.0000918
-0.38%
$ 91,783 $ 52,534
Jun 12, 7 PM $ 0.0000921
-0.21%
$ 92,131 $ 53,012
Jun 12, 6 PM $ 0.0000926
+0.04%
$ 92,640 $ 53,077
Jun 12, 5 PM $ 0.0000926
+2.30%
$ 92,605 $ 54,895
Jun 12, 4 PM $ 0.0000905
-8.81%
$ 90,527 $ 55,027
Jun 12, 3 PM $ 0.000098
-13.49%
$ 98,027 $ 48,518
Jun 12, 2 PM $ 0.000113
+8.14%
$ 113,310 $ 37,272
Jun 12, 1 PM $ 0.000105
-2.76%
$ 104,778 $ 33,388
Jun 12, 12 PM $ 0.000108
-11.14%
$ 107,756 $ 32,933
Jun 12, 11 AM $ 0.000121
+5.50%
$ 121,397 $ 27,441
Jun 12, 10 AM $ 0.000115
+28.87%
$ 114,752 $ 25,488
Jun 12, 9 AM $ 0.000089
-5.60%
$ 89,042 $ 30,347
Jun 12, 8 AM $ 0.0000943
+0.65%
$ 94,321 $ 37,278
Jun 12, 7 AM $ 0.0000937
-6.17%
$ 93,707 $ 37,023
Jun 12, 6 AM $ 0.0000999
-2.96%
$ 99,868 $ 36,989
Jun 12, 5 AM $ 0.000103
-2.90%
$ 102,914 $ 37,647
Jun 12, 4 AM $ 0.000108
+23.50%
$ 107,721 $ 32,764
Jun 12, 3 AM $ 0.0000872
-4.57%
$ 87,226 $ 31,193
Jun 12, 2 AM $ 0.0000914
+3.87%
$ 91,400 $ 30,857
Jun 12, 1 AM $ 0.000088
-0.52%
$ 87,997 $ 30,865
Jun 12, 12 AM $ 0.0000885
-1.74%
$ 88,453 $ 30,957
Jun 11, 11 PM $ 0.0000912
+1.83%
$ 91,250 $ 30,528
Jun 11, 10 PM $ 0.0000896
+0.59%
$ 89,613 $ 30,528
Jun 11, 9 PM $ 0.0000891
+2.31%
$ 89,090 $ 30,383
Jun 11, 8 PM $ 0.0000871
-1.44%
$ 87,075 $ 30,239
Jun 11, 7 PM $ 0.0000883
-1.22%
$ 88,350 $ 31,408
Jun 11, 6 PM $ 0.0000894
-3.61%
$ 89,438 $ 31,508
Jun 11, 5 PM $ 0.0000895
+2.50%
$ 89,515 $ 29,490
Jun 11, 4 PM $ 0.0000873
+4.32%
$ 87,333 $ 28,747
Jun 11, 3 PM $ 0.0000837
-0.11%
$ 83,713 $ 28,255
Jun 11, 2 PM $ 0.0000838
+2.30%
$ 83,808 $ 30,140
Jun 11, 1 PM $ 0.0000819
-0.32%
$ 81,925 $ 32,104
Jun 11, 12 PM $ 0.0000822
+1.42%
$ 82,188 $ 32,313
Jun 11, 11 AM $ 0.000081
-3.51%
$ 81,035 $ 33,353
Jun 11, 10 AM $ 0.000084
-22.70%
$ 83,980 $ 31,593