小股东 Historical Data

小股东 Page 21
Download
Date Close Price change Market cap Trading volume
May 2, 9 PM $ 0.000106
-0.19%
$ 106,029 $ 5,830
May 2, 8 PM $ 0.000106
+4.49%
$ 106,233 $ 5,708
May 2, 7 PM $ 0.000102
+5.21%
$ 101,666 $ 4,903
May 2, 6 PM $ 0.0000966
+3.33%
$ 96,632 $ 3,287
May 2, 5 PM $ 0.0000935
+1.26%
$ 93,520 $ 3,365
May 2, 4 PM $ 0.0000924
-2.81%
$ 92,360 $ 3,364
May 2, 3 PM $ 0.000095
+4.23%
$ 95,028 $ 3,363
May 2, 2 PM $ 0.0000912
-4.12%
$ 91,170 $ 3,197
May 2, 1 PM $ 0.0000952
+2.90%
$ 95,225 $ 2,043
May 2, 12 PM $ 0.0000925
+1.16%
$ 92,471 $ 1,928
May 2, 11 AM $ 0.0000914
+2.73%
$ 91,410 $ 3,763
May 2, 10 AM $ 0.000089
-0.02%
$ 88,984 $ 5,700
May 2, 9 AM $ 0.000089
-3.78%
$ 89,004 $ 5,800
May 2, 8 AM $ 0.0000925
+0.42%
$ 92,497 $ 5,779
May 2, 7 AM $ 0.0000921
+1.57%
$ 92,106 $ 5,507
May 2, 6 AM $ 0.0000907
-1.44%
$ 90,678 $ 5,459
May 2, 5 AM $ 0.000092
+3.71%
$ 92,005 $ 5,446
May 2, 4 AM $ 0.0000887
-3.10%
$ 88,710 $ 5,468
May 2, 3 AM $ 0.0000915
-0.01%
$ 91,546 $ 5,617
May 2, 2 AM $ 0.0000916
+0.58%
$ 91,559 $ 5,698
May 2, 1 AM $ 0.000091
+2.62%
$ 91,032 $ 5,611
May 2, 12 AM $ 0.0000887
-2.68%
$ 88,710 $ 5,478
May 1, 11 PM $ 0.0000912
+0.23%
$ 91,156 $ 5,478
May 1, 10 PM $ 0.0000909
+0.63%
$ 90,942 $ 5,474
May 1, 9 PM $ 0.0000904
+0.36%
$ 90,375 $ 5,468
May 1, 8 PM $ 0.00009
-0.86%
$ 90,050 $ 5,431
May 1, 7 PM $ 0.0000908
+1.33%
$ 90,826 $ 5,460
May 1, 6 PM $ 0.0000896
-1.05%
$ 89,633 $ 5,353
May 1, 5 PM $ 0.0000906
-0.02%
$ 90,587 $ 5,412
May 1, 4 PM $ 0.0000906
+4.54%
$ 90,607 $ 5,411
May 1, 3 PM $ 0.0000867
+0.00%
$ 86,670 $ 5,512
May 1, 2 PM $ 0.0000867
-6.26%
$ 86,670 $ 5,567
May 1, 1 PM $ 0.0000918
-0.25%
$ 91,775 $ 5,568
May 1, 12 PM $ 0.000092
-1.41%
$ 92,009 $ 5,551
May 1, 11 AM $ 0.0000959
+2.79%
$ 95,907 $ 2,631
May 1, 10 AM $ 0.0000934
-7.35%
$ 93,377 $ 2,384
May 1, 9 AM $ 0.000099
+6.91%
$ 98,995 $ 2,969
May 1, 8 AM $ 0.0000926
-2.57%
$ 92,600 $ 2,969
May 1, 7 AM $ 0.000095
-0.05%
$ 95,043 $ 2,969
May 1, 6 AM $ 0.0000951
+2.68%
$ 95,086 $ 3,462
May 1, 5 AM $ 0.0000926
-2.08%
$ 92,600 $ 3,449
May 1, 4 AM $ 0.0000946
-2.31%
$ 94,568 $ 3,455
May 1, 3 AM $ 0.0000968
+4.81%
$ 96,800 $ 3,167
May 1, 2 AM $ 0.0000924
+0.00%
$ 92,360 $ 3,425
May 1, 1 AM $ 0.0000924
+0.17%
$ 92,360 $ 3,577
May 1, 12 AM $ 0.0000922
+0.00%
$ 92,204 $ 3,577
Apr 30, 11 PM $ 0.0000922
-1.69%
$ 92,204 $ 3,577
Apr 30, 10 PM $ 0.0000938
+6.14%
$ 93,792 $ 3,673
Apr 30, 9 PM $ 0.0000884
+0.00%
$ 88,370 $ 578
Apr 30, 3 PM $ 0.0000945
+2.44%
$ 94,526 $ 3,985