小股东 Historical Data

小股东 Page 29
Download
Date Close Price change Market cap Trading volume
Apr 16, 5 AM $ 0.000124
-45.99%
$ 123,913 $ 140,236
Apr 16, 4 AM $ 0.00023
-2.74%
$ 230,090 $ 102,985
Apr 16, 3 AM $ 0.000238
-0.13%
$ 237,743 $ 100,222
Apr 16, 2 AM $ 0.000238
-0.67%
$ 238,057 $ 83,831
Apr 16, 1 AM $ 0.00024
+0.32%
$ 239,664 $ 84,474
Apr 16, 12 AM $ 0.000239
-0.01%
$ 238,900 $ 86,265
Apr 15, 11 PM $ 0.000239
-0.01%
$ 238,927 $ 87,679
Apr 15, 10 PM $ 0.000239
+3.90%
$ 238,946 $ 88,199
Apr 15, 9 PM $ 0.00023
-3.12%
$ 229,967 $ 86,368
Apr 15, 8 PM $ 0.000237
-0.16%
$ 237,367 $ 85,580
Apr 15, 7 PM $ 0.000239
+0.29%
$ 238,744 $ 85,736
Apr 15, 6 PM $ 0.000238
-0.98%
$ 238,062 $ 90,714
Apr 15, 5 PM $ 0.000239
+0.56%
$ 239,421 $ 95,822
Apr 15, 4 PM $ 0.000238
-0.59%
$ 238,093 $ 95,738
Apr 15, 3 PM $ 0.00024
+0.73%
$ 239,510 $ 95,101
Apr 15, 2 PM $ 0.000237
-1.57%
$ 236,771 $ 94,961
Apr 15, 1 PM $ 0.000241
+3.18%
$ 240,542 $ 98,655
Apr 15, 12 PM $ 0.000233
+3.98%
$ 233,139 $ 93,483
Apr 15, 11 AM $ 0.000224
-2.33%
$ 224,217 $ 92,323
Apr 15, 10 AM $ 0.00023
+0.50%
$ 229,571 $ 90,560
Apr 15, 9 AM $ 0.000228
+18.18%
$ 228,431 $ 80,690
Apr 15, 8 AM $ 0.000193
+2.17%
$ 193,292 $ 52,481
Apr 15, 7 AM $ 0.000189
-1.42%
$ 189,178 $ 53,287
Apr 15, 6 AM $ 0.000192
+3.70%
$ 191,902 $ 55,730
Apr 15, 5 AM $ 0.000185
-1.84%
$ 185,063 $ 69,566
Apr 15, 4 AM $ 0.000189
+0.12%
$ 188,534 $ 74,135
Apr 15, 3 AM $ 0.000188
+9.63%
$ 188,304 $ 74,989
Apr 15, 2 AM $ 0.000172
+0.77%
$ 171,769 $ 71,451
Apr 15, 1 AM $ 0.00017
+2.34%
$ 170,462 $ 70,602
Apr 15, 12 AM $ 0.000167
-5.24%
$ 166,562 $ 70,366
Apr 14, 11 PM $ 0.000177
-0.28%
$ 176,790 $ 67,347
Apr 14, 10 PM $ 0.000177
-0.86%
$ 177,280 $ 66,900
Apr 14, 9 PM $ 0.000179
-0.81%
$ 178,825 $ 66,945
Apr 14, 8 PM $ 0.00018
-1.13%
$ 180,291 $ 66,094
Apr 14, 7 PM $ 0.000182
-0.44%
$ 182,343 $ 66,074
Apr 14, 6 PM $ 0.000183
-7.47%
$ 183,146 $ 65,936
Apr 14, 5 PM $ 0.000198
+0.55%
$ 197,936 $ 56,717
Apr 14, 4 PM $ 0.000197
+0.15%
$ 196,851 $ 55,895
Apr 14, 3 PM $ 0.000197
-1.15%
$ 196,565 $ 55,901
Apr 14, 2 PM $ 0.000199
+7.16%
$ 198,847 $ 56,678
Apr 14, 1 PM $ 0.000186
+1.53%
$ 185,555 $ 52,700
Apr 14, 12 PM $ 0.000183
+7.34%
$ 182,756 $ 51,516
Apr 14, 11 AM $ 0.00017
+0.28%
$ 170,262 $ 50,381
Apr 14, 10 AM $ 0.00017
-0.87%
$ 169,787 $ 51,025
Apr 14, 9 AM $ 0.000171
-3.03%
$ 171,276 $ 51,208
Apr 14, 8 AM $ 0.000177
+0.19%
$ 176,635 $ 51,054
Apr 14, 7 AM $ 0.000176
+3.25%
$ 176,303 $ 54,154
Apr 14, 6 AM $ 0.000172
+12.99%
$ 171,723 $ 55,569
Apr 14, 5 AM $ 0.000152
+8.77%
$ 151,985 $ 52,365
Apr 14, 4 AM $ 0.00014
+1.05%
$ 139,735 $ 46,166