小股东 Historical Data

小股东 Page 30
Download
Date Close Price change Market cap Trading volume
Apr 14, 4 AM $ 0.00014
+1.05%
$ 139,735 $ 46,166
Apr 14, 3 AM $ 0.000138
+1.34%
$ 138,287 $ 42,795
Apr 14, 2 AM $ 0.000136
-0.12%
$ 136,453 $ 39,539
Apr 14, 1 AM $ 0.000137
+0.06%
$ 136,617 $ 40,407
Apr 14, 12 AM $ 0.000137
+0.00%
$ 136,536 $ 40,965
Apr 13, 11 PM $ 0.000137
+0.26%
$ 136,536 $ 40,990
Apr 13, 10 PM $ 0.000136
-0.02%
$ 136,186 $ 40,895
Apr 13, 9 PM $ 0.000136
+0.03%
$ 136,210 $ 40,389
Apr 13, 8 PM $ 0.000136
+0.00%
$ 136,172 $ 40,382
Apr 13, 7 PM $ 0.000136
-0.04%
$ 136,172 $ 40,360
Apr 13, 6 PM $ 0.000136
+0.18%
$ 136,220 $ 41,149
Apr 13, 5 PM $ 0.000136
-0.10%
$ 135,979 $ 41,120
Apr 13, 4 PM $ 0.000136
+0.02%
$ 136,117 $ 41,410
Apr 13, 3 PM $ 0.000136
-1.68%
$ 136,090 $ 40,499
Apr 13, 2 PM $ 0.000139
-2.15%
$ 139,065 $ 40,337
Apr 13, 1 PM $ 0.000142
-0.81%
$ 142,126 $ 41,176
Apr 13, 12 PM $ 0.000143
-0.63%
$ 143,286 $ 40,723
Apr 13, 11 AM $ 0.000144
+1.25%
$ 144,191 $ 40,531
Apr 13, 10 AM $ 0.000142
+0.78%
$ 142,452 $ 39,380
Apr 13, 9 AM $ 0.000141
+4.82%
$ 140,542 $ 38,697
Apr 13, 8 AM $ 0.000134
+3.52%
$ 134,075 $ 37,519
Apr 13, 7 AM $ 0.00013
-8.96%
$ 129,516 $ 35,922
Apr 13, 6 AM $ 0.000142
+25.89%
$ 142,266 $ 29,030
Apr 13, 5 AM $ 0.000113
+0.00%
$ 113,010 $ 17,668
Apr 13, 4 AM $ 0.000113
-0.10%
$ 113,010 $ 17,703
Apr 13, 3 AM $ 0.000113
+0.60%
$ 113,124 $ 17,762
Apr 13, 2 AM $ 0.000112
+0.22%
$ 112,445 $ 17,723
Apr 13, 1 AM $ 0.000112
+5.23%
$ 112,204 $ 17,333
Apr 13, 12 AM $ 0.000109
-1.14%
$ 108,624 $ 18,174
Apr 12, 11 PM $ 0.00011
-0.22%
$ 109,920 $ 19,736
Apr 12, 10 PM $ 0.00011
+0.44%
$ 110,160 $ 19,864
Apr 12, 9 PM $ 0.00011
+0.00%
$ 109,681 $ 19,765
Apr 12, 8 PM $ 0.00011
+1.55%
$ 109,682 $ 19,807
Apr 12, 7 PM $ 0.000108
+1.53%
$ 108,008 $ 21,306
Apr 12, 6 PM $ 0.000106
-1.50%
$ 106,380 $ 22,065
Apr 12, 5 PM $ 0.000108
-2.83%
$ 107,994 $ 22,182
Apr 12, 4 PM $ 0.000111
+0.02%
$ 111,134 $ 21,407
Apr 12, 3 PM $ 0.000111
+5.23%
$ 111,113 $ 21,671
Apr 12, 2 PM $ 0.000107
-5.07%
$ 107,149 $ 21,201
Apr 12, 1 PM $ 0.000113
+0.06%
$ 112,872 $ 19,677
Apr 12, 12 PM $ 0.000113
+0.00%
$ 112,800 $ 20,509
Apr 12, 11 AM $ 0.000113
-1.19%
$ 112,800 $ 20,418
Apr 12, 10 AM $ 0.000114
+0.94%
$ 114,153 $ 20,470
Apr 12, 9 AM $ 0.000113
-0.91%
$ 113,087 $ 20,434
Apr 12, 8 AM $ 0.000114
+0.21%
$ 114,129 $ 20,406
Apr 12, 7 AM $ 0.000114
+1.22%
$ 113,895 $ 19,917
Apr 12, 6 AM $ 0.000113
-3.47%
$ 112,520 $ 19,861
Apr 12, 5 AM $ 0.000117
-4.09%
$ 116,564 $ 19,332
Apr 12, 4 AM $ 0.000122
-0.10%
$ 121,534 $ 18,990
Apr 12, 3 AM $ 0.000122
+0.12%
$ 121,655 $ 19,063