小股东 Historical Data

小股东 Page 31
Download
Date Close Price change Market cap Trading volume
Apr 12, 2 AM $ 0.000122
-0.66%
$ 121,512 $ 19,626
Apr 12, 1 AM $ 0.000122
+2.10%
$ 122,319 $ 19,184
Apr 12, 12 AM $ 0.00012
+1.17%
$ 119,807 $ 17,338
Apr 11, 11 PM $ 0.000118
-0.36%
$ 118,419 $ 16,627
Apr 11, 10 PM $ 0.000119
-1.45%
$ 118,851 $ 15,902
Apr 11, 9 PM $ 0.000121
+1.43%
$ 120,601 $ 15,912
Apr 11, 8 PM $ 0.000118
+0.12%
$ 117,951 $ 15,521
Apr 11, 7 PM $ 0.000118
+0.45%
$ 117,808 $ 15,355
Apr 11, 6 PM $ 0.000117
+2.46%
$ 117,277 $ 13,152
Apr 11, 5 PM $ 0.000114
-0.01%
$ 114,462 $ 13,136
Apr 11, 4 PM $ 0.000114
+1.12%
$ 114,470 $ 13,153
Apr 11, 3 PM $ 0.000113
-0.90%
$ 113,204 $ 12,875
Apr 11, 2 PM $ 0.000115
+0.55%
$ 114,690 $ 12,856
Apr 11, 1 PM $ 0.000114
-0.42%
$ 114,062 $ 12,921
Apr 11, 12 PM $ 0.000113
-1.00%
$ 113,000 $ 12,633
Apr 11, 11 AM $ 0.000114
+1.98%
$ 114,140 $ 12,708
Apr 11, 10 AM $ 0.000112
-2.95%
$ 111,925 $ 12,275
Apr 11, 9 AM $ 0.000115
+1.98%
$ 115,329 $ 12,181
Apr 11, 8 AM $ 0.000113
-0.22%
$ 113,094 $ 12,092
Apr 11, 7 AM $ 0.000113
+0.06%
$ 113,347 $ 12,010
Apr 11, 6 AM $ 0.000113
+0.12%
$ 113,273 $ 12,063
Apr 11, 5 AM $ 0.000113
-1.82%
$ 113,136 $ 11,496
Apr 11, 4 AM $ 0.000115
+1.13%
$ 115,237 $ 11,264
Apr 11, 3 AM $ 0.000114
-0.72%
$ 113,946 $ 11,116
Apr 11, 2 AM $ 0.000115
-0.01%
$ 114,771 $ 10,430
Apr 11, 1 AM $ 0.000115
-0.49%
$ 114,784 $ 10,485
Apr 11, 12 AM $ 0.000115
+0.52%
$ 115,349 $ 10,503
Apr 10, 11 PM $ 0.000115
+0.00%
$ 114,754 $ 10,873
Apr 10, 10 PM $ 0.000115
-0.04%
$ 114,754 $ 10,971
Apr 10, 9 PM $ 0.000115
-0.45%
$ 114,800 $ 11,146
Apr 10, 8 PM $ 0.000115
+0.50%
$ 115,316 $ 11,129
Apr 10, 7 PM $ 0.000115
-0.47%
$ 114,747 $ 11,048
Apr 10, 6 PM $ 0.000115
+0.10%
$ 115,287 $ 10,942
Apr 10, 5 PM $ 0.000115
+1.81%
$ 115,171 $ 11,041
Apr 10, 4 PM $ 0.000113
-0.45%
$ 113,127 $ 11,160
Apr 10, 3 PM $ 0.000114
-1.32%
$ 113,636 $ 14,363
Apr 10, 2 PM $ 0.000115
+0.31%
$ 115,160 $ 14,487
Apr 10, 1 PM $ 0.000115
+0.09%
$ 114,808 $ 15,188
Apr 10, 12 PM $ 0.000115
+0.00%
$ 114,710 $ 19,664
Apr 10, 11 AM $ 0.000115
-0.77%
$ 114,710 $ 19,742
Apr 10, 10 AM $ 0.000116
+0.88%
$ 115,600 $ 19,527
Apr 10, 9 AM $ 0.000115
-0.59%
$ 114,597 $ 19,934
Apr 10, 8 AM $ 0.000115
-1.11%
$ 114,602 $ 19,976
Apr 10, 7 AM $ 0.000116
+0.36%
$ 115,890 $ 20,199
Apr 10, 6 AM $ 0.000115
-0.19%
$ 115,479 $ 20,363
Apr 10, 5 AM $ 0.000116
+0.15%
$ 115,703 $ 20,391
Apr 10, 4 AM $ 0.000116
+0.78%
$ 115,524 $ 22,342
Apr 10, 3 AM $ 0.000115
-1.73%
$ 114,635 $ 22,328
Apr 10, 2 AM $ 0.000117
+0.00%
$ 116,650 $ 22,033
Apr 10, 1 AM $ 0.000115
+0.35%
$ 115,000 $ 21,920