小股东 Historical Data

小股东 Page 26
Download
Date Close Price change Market cap Trading volume
Apr 22, 10 AM $ 0.000131
-1.83%
$ 131,361 $ 28,078
Apr 22, 9 AM $ 0.000134
+0.06%
$ 133,806 $ 26,986
Apr 22, 8 AM $ 0.000134
-0.59%
$ 133,724 $ 26,527
Apr 22, 7 AM $ 0.000135
-0.70%
$ 134,523 $ 28,399
Apr 22, 6 AM $ 0.000135
-0.20%
$ 135,474 $ 47,789
Apr 22, 5 AM $ 0.000136
+0.06%
$ 135,742 $ 48,209
Apr 22, 4 AM $ 0.000136
-0.95%
$ 135,658 $ 47,941
Apr 22, 3 AM $ 0.000137
+13.47%
$ 136,958 $ 46,272
Apr 22, 2 AM $ 0.000121
+0.00%
$ 120,704 $ 28,252
Apr 22, 1 AM $ 0.000121
-0.14%
$ 120,703 $ 28,557
Apr 22, 12 AM $ 0.000121
+0.03%
$ 120,875 $ 28,512
Apr 21, 11 PM $ 0.000121
+2.09%
$ 120,839 $ 30,878
Apr 21, 10 PM $ 0.000118
-0.90%
$ 118,360 $ 30,600
Apr 21, 9 PM $ 0.000119
-0.27%
$ 119,438 $ 30,600
Apr 21, 8 PM $ 0.00012
-0.17%
$ 119,755 $ 30,599
Apr 21, 7 PM $ 0.00012
+0.51%
$ 119,955 $ 30,831
Apr 21, 6 PM $ 0.000119
-0.03%
$ 119,350 $ 30,766
Apr 21, 5 PM $ 0.000119
-0.26%
$ 119,465 $ 30,884
Apr 21, 4 PM $ 0.00012
+1.09%
$ 119,781 $ 31,009
Apr 21, 3 PM $ 0.000118
-0.76%
$ 118,487 $ 31,983
Apr 21, 2 PM $ 0.000119
-0.23%
$ 119,394 $ 31,943
Apr 21, 1 PM $ 0.00012
-1.89%
$ 119,667 $ 31,982
Apr 21, 12 PM $ 0.000122
+0.07%
$ 121,970 $ 31,576
Apr 21, 11 AM $ 0.000122
-2.70%
$ 121,880 $ 30,513
Apr 21, 10 AM $ 0.000125
+2.41%
$ 125,261 $ 30,982
Apr 21, 9 AM $ 0.000122
+0.25%
$ 122,308 $ 31,191
Apr 21, 8 AM $ 0.000122
-4.21%
$ 121,999 $ 31,384
Apr 21, 7 AM $ 0.000127
-15.54%
$ 127,355 $ 29,898
Apr 21, 6 AM $ 0.000151
+26.30%
$ 150,779 $ 23,800
Apr 21, 5 AM $ 0.000119
-1.44%
$ 119,381 $ 8,827
Apr 21, 4 AM $ 0.000121
+0.00%
$ 121,131 $ 9,153
Apr 21, 3 AM $ 0.000121
-0.89%
$ 121,131 $ 9,153
Apr 21, 2 AM $ 0.000122
-0.23%
$ 122,213 $ 9,053
Apr 21, 1 AM $ 0.000122
+0.16%
$ 122,494 $ 8,727
Apr 21, 12 AM $ 0.000122
-3.58%
$ 122,304 $ 11,255
Apr 20, 11 PM $ 0.000127
-0.14%
$ 126,840 $ 8,863
Apr 20, 10 PM $ 0.000127
+0.00%
$ 127,021 $ 8,879
Apr 20, 9 PM $ 0.000127
+0.09%
$ 127,019 $ 8,977
Apr 20, 8 PM $ 0.000127
+0.01%
$ 126,904 $ 9,052
Apr 20, 7 PM $ 0.000127
+0.44%
$ 126,895 $ 8,954
Apr 20, 6 PM $ 0.000126
+0.25%
$ 126,337 $ 8,897
Apr 20, 5 PM $ 0.000126
-0.33%
$ 126,018 $ 8,830
Apr 20, 4 PM $ 0.000126
+0.03%
$ 126,434 $ 8,890
Apr 20, 3 PM $ 0.000126
-2.28%
$ 126,392 $ 8,849
Apr 20, 2 PM $ 0.000129
-0.67%
$ 129,335 $ 8,444
Apr 20, 1 PM $ 0.00013
+1.18%
$ 130,203 $ 8,390
Apr 20, 12 PM $ 0.000129
-0.32%
$ 128,689 $ 8,303
Apr 20, 11 AM $ 0.000129
-4.13%
$ 129,107 $ 8,524
Apr 20, 10 AM $ 0.000135
+2.23%
$ 134,665 $ 7,585
Apr 20, 9 AM $ 0.000132
+0.75%
$ 131,725 $ 7,537