小股东 Historical Data

小股东 Page 22
Download
Date Close Price change Market cap Trading volume
Apr 30, 3 PM $ 0.0000945
+2.44%
$ 94,526 $ 3,985
Apr 30, 2 PM $ 0.0000923
+0.45%
$ 92,277 $ 3,788
Apr 30, 1 PM $ 0.0000919
+4.12%
$ 91,865 $ 3,787
Apr 30, 11 AM $ 0.000101
+0.25%
$ 100,730 $ 3,413
Apr 30, 10 AM $ 0.000101
+2.84%
$ 100,616 $ 2,900
Apr 30, 9 AM $ 0.0000983
+0.00%
$ 98,349 $ 2,743
Apr 30, 8 AM $ 0.0000983
+10.92%
$ 98,346 $ 4,107
Apr 30, 7 AM $ 0.0000887
+0.97%
$ 88,666 $ 4,535
Apr 30, 6 AM $ 0.0000878
-0.62%
$ 87,812 $ 4,407
Apr 30, 5 AM $ 0.0000884
+1.39%
$ 88,360 $ 6,718
Apr 30, 4 AM $ 0.0000872
+3.10%
$ 87,152 $ 7,091
Apr 30, 3 AM $ 0.0000845
-3.30%
$ 84,530 $ 8,244
Apr 30, 2 AM $ 0.0000874
-5.10%
$ 87,412 $ 8,396
Apr 30, 1 AM $ 0.0000921
-0.28%
$ 92,105 $ 8,190
Apr 30, 12 AM $ 0.0000924
+0.22%
$ 92,360 $ 9,578
Apr 29, 11 PM $ 0.0000922
-1.48%
$ 92,155 $ 9,942
Apr 29, 10 PM $ 0.0000935
+1.25%
$ 93,540 $ 12,196
Apr 29, 9 PM $ 0.0000924
+0.04%
$ 92,386 $ 12,477
Apr 29, 8 PM $ 0.0000923
+0.00%
$ 92,350 $ 12,502
Apr 29, 7 PM $ 0.0000923
+0.61%
$ 92,350 $ 12,532
Apr 29, 6 PM $ 0.0000918
-0.82%
$ 91,790 $ 12,532
Apr 29, 5 PM $ 0.0000926
+0.93%
$ 92,551 $ 14,095
Apr 29, 4 PM $ 0.0000917
-0.98%
$ 91,700 $ 13,880
Apr 29, 3 PM $ 0.0000928
-3.19%
$ 92,844 $ 13,779
Apr 29, 2 PM $ 0.0000959
+0.00%
$ 95,900 $ 14,424
Apr 29, 1 PM $ 0.0000959
+1.44%
$ 95,900 $ 14,530
Apr 29, 12 PM $ 0.0000945
+0.01%
$ 94,543 $ 14,559
Apr 29, 11 AM $ 0.0000945
+1.75%
$ 94,529 $ 14,803
Apr 29, 10 AM $ 0.0000929
+0.40%
$ 92,904 $ 15,401
Apr 29, 9 AM $ 0.0000925
-3.32%
$ 92,531 $ 15,189
Apr 29, 8 AM $ 0.0000957
+3.11%
$ 95,708 $ 13,965
Apr 29, 7 AM $ 0.0000928
+0.25%
$ 92,825 $ 16,295
Apr 29, 6 AM $ 0.0000926
-0.97%
$ 92,597 $ 16,266
Apr 29, 5 AM $ 0.0000935
-1.54%
$ 93,504 $ 15,717
Apr 29, 4 AM $ 0.000095
-3.06%
$ 94,968 $ 14,344
Apr 29, 3 AM $ 0.000098
+2.30%
$ 97,963 $ 11,332
Apr 29, 2 AM $ 0.0000958
+0.00%
$ 95,762 $ 11,076
Apr 29, 1 AM $ 0.0000958
+3.73%
$ 95,767 $ 11,063
Apr 29, 12 AM $ 0.0000923
-2.87%
$ 92,324 $ 10,190
Apr 28, 11 PM $ 0.000095
-0.61%
$ 95,048 $ 9,256
Apr 28, 10 PM $ 0.0000956
-8.28%
$ 95,631 $ 9,302
Apr 28, 9 PM $ 0.000104
+0.00%
$ 104,262 $ 7,034
Apr 28, 8 PM $ 0.000104
+0.55%
$ 104,260 $ 7,200
Apr 28, 7 PM $ 0.000104
-0.25%
$ 103,689 $ 7,156
Apr 28, 6 PM $ 0.000104
-1.35%
$ 103,951 $ 7,161
Apr 28, 5 PM $ 0.000105
+0.22%
$ 105,370 $ 8,948
Apr 28, 4 PM $ 0.000105
-0.01%
$ 105,135 $ 8,935
Apr 28, 3 PM $ 0.000105
-1.18%
$ 105,141 $ 9,166
Apr 28, 2 PM $ 0.000106
-2.44%
$ 106,432 $ 9,187
Apr 28, 1 PM $ 0.000109
-0.69%
$ 109,099 $ 10,986