小股东 Historical Data

小股东 Page 28
Download
Date Close Price change Market cap Trading volume
Apr 18, 7 AM $ 0.000151
+3.11%
$ 151,252 $ 39,613
Apr 18, 6 AM $ 0.000147
-11.15%
$ 146,695 $ 37,429
Apr 18, 5 AM $ 0.000165
+24.04%
$ 165,098 $ 33,896
Apr 18, 4 AM $ 0.000133
+0.82%
$ 133,102 $ 22,656
Apr 18, 3 AM $ 0.000132
-0.74%
$ 132,020 $ 28,484
Apr 18, 2 AM $ 0.000133
-1.61%
$ 133,010 $ 29,871
Apr 18, 1 AM $ 0.000135
-5.08%
$ 135,179 $ 29,595
Apr 18, 12 AM $ 0.000142
-0.01%
$ 142,414 $ 32,117
Apr 17, 11 PM $ 0.000142
+0.46%
$ 142,432 $ 33,466
Apr 17, 10 PM $ 0.000142
+0.60%
$ 141,784 $ 34,003
Apr 17, 9 PM $ 0.000141
-0.70%
$ 140,941 $ 34,835
Apr 17, 8 PM $ 0.000142
-1.24%
$ 141,932 $ 35,303
Apr 17, 7 PM $ 0.000144
+0.22%
$ 143,720 $ 35,749
Apr 17, 6 PM $ 0.000143
+1.15%
$ 143,407 $ 35,726
Apr 17, 5 PM $ 0.000142
+0.67%
$ 141,770 $ 35,624
Apr 17, 4 PM $ 0.000141
+3.78%
$ 140,845 $ 35,710
Apr 17, 3 PM $ 0.000136
+17.60%
$ 135,719 $ 35,846
Apr 17, 2 PM $ 0.000116
-0.39%
$ 116,017 $ 32,427
Apr 17, 1 PM $ 0.000116
+0.17%
$ 116,471 $ 33,595
Apr 17, 12 PM $ 0.000116
+2.29%
$ 116,270 $ 34,768
Apr 17, 11 AM $ 0.000114
-3.68%
$ 113,667 $ 36,305
Apr 17, 10 AM $ 0.000118
+0.51%
$ 118,007 $ 36,892
Apr 17, 9 AM $ 0.000117
-6.19%
$ 117,412 $ 39,229
Apr 17, 8 AM $ 0.000125
+1.03%
$ 125,155 $ 40,746
Apr 17, 7 AM $ 0.000124
-4.00%
$ 123,881 $ 43,858
Apr 17, 6 AM $ 0.000129
-1.31%
$ 129,050 $ 43,947
Apr 17, 5 AM $ 0.000131
-0.32%
$ 130,762 $ 64,334
Apr 17, 4 AM $ 0.000131
+13.04%
$ 131,185 $ 86,816
Apr 17, 3 AM $ 0.000116
+3.02%
$ 116,049 $ 83,946
Apr 17, 2 AM $ 0.000113
-1.89%
$ 112,646 $ 108,333
Apr 17, 1 AM $ 0.000115
-6.46%
$ 114,820 $ 108,131
Apr 17, 12 AM $ 0.000123
-6.47%
$ 122,748 $ 106,802
Apr 16, 11 PM $ 0.000131
+2.05%
$ 131,244 $ 104,185
Apr 16, 10 PM $ 0.000129
-3.43%
$ 128,611 $ 103,925
Apr 16, 9 PM $ 0.000133
-0.59%
$ 133,182 $ 104,789
Apr 16, 8 PM $ 0.000134
+2.25%
$ 133,967 $ 105,548
Apr 16, 7 PM $ 0.000131
-0.16%
$ 131,023 $ 106,134
Apr 16, 6 PM $ 0.000131
-1.07%
$ 131,230 $ 105,631
Apr 16, 5 PM $ 0.000133
+0.50%
$ 132,644 $ 105,102
Apr 16, 4 PM $ 0.000132
-2.78%
$ 131,990 $ 105,222
Apr 16, 3 PM $ 0.000136
+3.32%
$ 135,765 $ 104,911
Apr 16, 2 PM $ 0.000131
-0.20%
$ 131,404 $ 104,516
Apr 16, 1 PM $ 0.000132
+3.90%
$ 131,668 $ 104,485
Apr 16, 12 PM $ 0.000127
-4.93%
$ 126,730 $ 109,543
Apr 16, 11 AM $ 0.000133
+5.59%
$ 133,299 $ 111,636
Apr 16, 10 AM $ 0.000126
+5.70%
$ 126,240 $ 111,615
Apr 16, 9 AM $ 0.000119
-7.61%
$ 119,437 $ 122,505
Apr 16, 8 AM $ 0.000129
-4.17%
$ 129,275 $ 145,050
Apr 16, 7 AM $ 0.000135
-2.53%
$ 134,896 $ 142,573
Apr 16, 6 AM $ 0.000138
+11.68%
$ 138,391 $ 143,044