小股东 Historical Data

小股东 Page 27
Download
Date Close Price change Market cap Trading volume
Apr 20, 9 AM $ 0.000132
+0.75%
$ 131,725 $ 7,537
Apr 20, 8 AM $ 0.000131
+0.72%
$ 130,740 $ 6,911
Apr 20, 7 AM $ 0.00013
-0.01%
$ 129,810 $ 6,575
Apr 20, 6 AM $ 0.00013
+0.17%
$ 129,826 $ 7,087
Apr 20, 5 AM $ 0.00013
-1.68%
$ 129,602 $ 7,207
Apr 20, 4 AM $ 0.000132
-0.22%
$ 131,812 $ 7,138
Apr 20, 3 AM $ 0.000132
+0.07%
$ 132,098 $ 8,221
Apr 20, 2 AM $ 0.000132
+0.11%
$ 132,001 $ 9,796
Apr 20, 1 AM $ 0.000132
+11.40%
$ 131,850 $ 10,688
Apr 20, 12 AM $ 0.000118
-1.91%
$ 118,360 $ 8,895
Apr 19, 11 PM $ 0.000121
+0.59%
$ 120,667 $ 8,982
Apr 19, 10 PM $ 0.00012
-1.74%
$ 119,954 $ 8,966
Apr 19, 9 PM $ 0.000122
-0.51%
$ 122,081 $ 9,347
Apr 19, 8 PM $ 0.000123
+0.37%
$ 122,711 $ 10,522
Apr 19, 7 PM $ 0.000122
-0.61%
$ 122,239 $ 12,178
Apr 19, 6 PM $ 0.000123
-0.97%
$ 122,992 $ 12,149
Apr 19, 5 PM $ 0.000124
+0.43%
$ 124,192 $ 12,156
Apr 19, 4 PM $ 0.000124
+0.20%
$ 123,656 $ 12,507
Apr 19, 3 PM $ 0.000123
-2.60%
$ 123,415 $ 13,831
Apr 19, 2 PM $ 0.000127
+0.31%
$ 126,703 $ 13,421
Apr 19, 1 PM $ 0.000126
+0.46%
$ 126,316 $ 14,267
Apr 19, 12 PM $ 0.000126
-0.91%
$ 125,734 $ 14,200
Apr 19, 11 AM $ 0.000127
-1.53%
$ 126,893 $ 14,466
Apr 19, 10 AM $ 0.000129
+0.03%
$ 128,867 $ 15,164
Apr 19, 9 AM $ 0.000129
+0.69%
$ 128,823 $ 14,935
Apr 19, 8 AM $ 0.000128
+0.24%
$ 127,940 $ 14,666
Apr 19, 7 AM $ 0.000128
-3.38%
$ 127,627 $ 17,063
Apr 19, 6 AM $ 0.000132
-0.83%
$ 132,089 $ 19,939
Apr 19, 5 AM $ 0.000133
-1.76%
$ 133,193 $ 23,793
Apr 19, 4 AM $ 0.000136
-0.87%
$ 135,578 $ 35,195
Apr 19, 3 AM $ 0.000137
-2.41%
$ 136,773 $ 34,502
Apr 19, 2 AM $ 0.00014
+5.11%
$ 140,156 $ 33,699
Apr 19, 1 AM $ 0.000133
+1.46%
$ 133,348 $ 33,175
Apr 19, 12 AM $ 0.000131
+0.71%
$ 131,435 $ 34,667
Apr 18, 11 PM $ 0.000131
+2.43%
$ 130,508 $ 34,292
Apr 18, 10 PM $ 0.000127
+0.82%
$ 127,413 $ 34,355
Apr 18, 9 PM $ 0.000126
+0.00%
$ 126,376 $ 34,428
Apr 18, 8 PM $ 0.000126
+3.30%
$ 126,375 $ 34,433
Apr 18, 7 PM $ 0.000122
-4.49%
$ 122,334 $ 32,605
Apr 18, 6 PM $ 0.000128
+0.00%
$ 128,083 $ 33,310
Apr 18, 5 PM $ 0.000128
+0.49%
$ 128,085 $ 33,398
Apr 18, 4 PM $ 0.000127
+0.03%
$ 127,456 $ 33,861
Apr 18, 3 PM $ 0.000127
+0.74%
$ 127,423 $ 36,351
Apr 18, 2 PM $ 0.000126
-3.75%
$ 126,483 $ 37,110
Apr 18, 1 PM $ 0.000131
+0.00%
$ 131,416 $ 37,079
Apr 18, 12 PM $ 0.000131
-4.48%
$ 131,416 $ 37,212
Apr 18, 11 AM $ 0.000138
-2.23%
$ 137,582 $ 37,374
Apr 18, 10 AM $ 0.000141
-0.25%
$ 140,724 $ 37,265
Apr 18, 9 AM $ 0.000141
+0.01%
$ 141,077 $ 39,250
Apr 18, 8 AM $ 0.000141
-6.73%
$ 141,067 $ 40,715