小股东 Historical Data

小股东 Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 11 AM $ 0.000081
-3.51%
$ 81,035 $ 33,353
Jun 11, 10 AM $ 0.000084
-22.70%
$ 83,980 $ 31,593
Jun 11, 9 AM $ 0.000108
+21.84%
$ 107,655 $ 22,421
Jun 11, 8 AM $ 0.0000884
-1.52%
$ 88,360 $ 15,020
Jun 11, 7 AM $ 0.0000897
-3.66%
$ 89,725 $ 15,020
Jun 11, 6 AM $ 0.0000931
-5.20%
$ 93,134 $ 14,125
Jun 11, 5 AM $ 0.0000982
+0.29%
$ 98,245 $ 12,714
Jun 11, 4 AM $ 0.000098
+3.85%
$ 97,959 $ 12,598
Jun 11, 3 AM $ 0.0000943
+0.22%
$ 94,327 $ 12,238
Jun 11, 2 AM $ 0.0000941
+0.04%
$ 94,119 $ 12,176
Jun 11, 1 AM $ 0.0000941
+0.00%
$ 94,086 $ 12,149
Jun 11, 12 AM $ 0.0000941
+0.26%
$ 94,086 $ 12,149
Jun 10, 11 PM $ 0.0000938
+1.55%
$ 93,839 $ 12,107
Jun 10, 10 PM $ 0.0000924
-1.51%
$ 92,410 $ 12,092
Jun 10, 9 PM $ 0.0000938
-1.01%
$ 93,823 $ 12,085
Jun 10, 8 PM $ 0.0000948
-5.06%
$ 94,777 $ 11,841
Jun 10, 7 PM $ 0.0000998
-1.72%
$ 99,830 $ 10,594
Jun 10, 6 PM $ 0.000102
-2.09%
$ 101,574 $ 10,501
Jun 10, 5 PM $ 0.000104
+1.79%
$ 103,740 $ 11,053
Jun 10, 4 PM $ 0.000102
+0.53%
$ 101,914 $ 11,275
Jun 10, 3 PM $ 0.000101
-5.43%
$ 101,380 $ 11,135
Jun 10, 2 PM $ 0.000108
+13.48%
$ 108,328 $ 10,732
Jun 10, 1 PM $ 0.0000955
+7.14%
$ 95,461 $ 7,481
Jun 10, 12 PM $ 0.0000891
-0.16%
$ 89,096 $ 6,919
Jun 10, 11 AM $ 0.0000892
-9.70%
$ 89,238 $ 5,490
Jun 10, 10 AM $ 0.0000992
-0.55%
$ 99,159 $ 6,353
Jun 10, 9 AM $ 0.0000997
-4.82%
$ 99,712 $ 6,370
Jun 10, 8 AM $ 0.000105
+0.00%
$ 104,760 $ 5,085
Jun 10, 7 AM $ 0.000105
+3.38%
$ 104,760 $ 5,101
Jun 10, 6 AM $ 0.000101
-0.16%
$ 101,334 $ 5,101
Jun 10, 5 AM $ 0.000101
-3.12%
$ 101,496 $ 5,095
Jun 10, 4 AM $ 0.000105
+0.00%
$ 104,760 $ 345
Jun 10, 3 AM $ 0.000105
+0.00%
$ 104,760 $ 346
Jun 10, 2 AM $ 0.000105
+0.00%
$ 104,760 $ 8,784
Jun 10, 1 AM $ 0.000105
+0.00%
$ 104,760 $ 8,845
Jun 10, 12 AM $ 0.000105
+0.00%
$ 104,760 $ 8,874
Jun 9, 11 PM $ 0.000105
+0.00%
$ 104,760 $ 8,968
Jun 9, 10 PM $ 0.000105
+0.92%
$ 104,760 $ 8,970
Jun 9, 9 PM $ 0.000104
-0.92%
$ 103,801 $ 9,086
Jun 9, 8 PM $ 0.000105
+4.93%
$ 104,760 $ 9,677
Jun 9, 7 PM $ 0.0000998
-2.34%
$ 99,840 $ 9,678
Jun 9, 6 PM $ 0.000102
+0.00%
$ 102,237 $ 9,678
Jun 9, 5 PM $ 0.000102
-2.16%
$ 102,237 $ 9,678
Jun 9, 4 PM $ 0.000104
-1.81%
$ 104,458 $ 10,609
Jun 9, 3 PM $ 0.000106
+12.06%
$ 106,382 $ 13,687
Jun 9, 2 PM $ 0.0000949
-3.85%
$ 94,930 $ 16,129
Jun 9, 1 PM $ 0.0000987
-0.36%
$ 98,734 $ 16,199
Jun 9, 12 PM $ 0.0000991
-0.28%
$ 99,091 $ 17,616
Jun 9, 11 AM $ 0.0000994
-3.05%
$ 99,370 $ 17,669
Jun 9, 10 AM $ 0.000103
+0.94%
$ 102,501 $ 17,745