小股东 Historical Data

小股东 Page 32
Download
Date Close Price change Market cap Trading volume
Apr 10, 1 AM $ 0.000115
+0.35%
$ 115,000 $ 21,920
Apr 10, 12 AM $ 0.000115
-0.75%
$ 114,594 $ 21,890
Apr 9, 11 PM $ 0.000115
-2.59%
$ 115,459 $ 21,866
Apr 9, 10 PM $ 0.000119
+1.68%
$ 118,530 $ 21,956
Apr 9, 9 PM $ 0.000117
-1.46%
$ 116,574 $ 21,926
Apr 9, 8 PM $ 0.000118
+0.84%
$ 118,300 $ 22,235
Apr 9, 7 PM $ 0.000117
-0.06%
$ 117,311 $ 22,189
Apr 9, 6 PM $ 0.000117
+0.61%
$ 117,377 $ 22,282
Apr 9, 5 PM $ 0.000117
+1.38%
$ 116,663 $ 22,155
Apr 9, 4 PM $ 0.000115
+0.26%
$ 115,075 $ 21,841
Apr 9, 3 PM $ 0.000115
-2.46%
$ 114,774 $ 21,848
Apr 9, 2 PM $ 0.000118
-0.37%
$ 117,669 $ 20,325
Apr 9, 1 PM $ 0.000117
+8.11%
$ 116,814 $ 19,551
Apr 9, 12 PM $ 0.000108
+2.69%
$ 108,052 $ 19,725
Apr 9, 11 AM $ 0.000105
-0.21%
$ 105,202 $ 70,393
Apr 9, 10 AM $ 0.000105
+0.01%
$ 104,882 $ 73,036
Apr 9, 9 AM $ 0.000105
-0.21%
$ 104,875 $ 78,678
Apr 9, 8 AM $ 0.000105
+1.02%
$ 105,095 $ 81,774
Apr 9, 7 AM $ 0.000104
+0.05%
$ 104,037 $ 83,087
Apr 9, 6 AM $ 0.000104
+0.00%
$ 103,987 $ 83,086
Apr 9, 5 AM $ 0.000104
-2.54%
$ 103,986 $ 83,037
Apr 9, 4 AM $ 0.000107
-0.40%
$ 106,699 $ 82,537
Apr 9, 3 AM $ 0.000107
+0.30%
$ 107,126 $ 82,661
Apr 9, 2 AM $ 0.000107
-0.19%
$ 106,810 $ 83,360
Apr 9, 1 AM $ 0.000107
+0.33%
$ 107,018 $ 89,408
Apr 9, 12 AM $ 0.000107
-0.23%
$ 106,662 $ 89,826
Apr 8, 11 PM $ 0.000107
+0.59%
$ 106,904 $ 90,049
Apr 8, 10 PM $ 0.000106
-0.44%
$ 106,277 $ 90,691
Apr 8, 9 PM $ 0.000107
+1.29%
$ 106,743 $ 90,751
Apr 8, 8 PM $ 0.000105
-3.44%
$ 105,385 $ 90,719
Apr 8, 7 PM $ 0.000109
+2.29%
$ 109,140 $ 94,802
Apr 8, 6 PM $ 0.000107
+0.00%
$ 106,700 $ 95,049
Apr 8, 5 PM $ 0.000107
-0.43%
$ 107,262 $ 95,150
Apr 8, 4 PM $ 0.000107
+0.58%
$ 107,261 $ 95,147
Apr 8, 3 PM $ 0.000107
-1.43%
$ 106,647 $ 95,376
Apr 8, 2 PM $ 0.000108
-0.30%
$ 108,198 $ 94,004
Apr 8, 1 PM $ 0.000109
+0.14%
$ 108,518 $ 94,763
Apr 8, 12 PM $ 0.000108
-15.21%
$ 108,368 $ 94,176
Apr 8, 11 AM $ 0.000127
+20.94%
$ 127,459 $ 68,044
Apr 8, 10 AM $ 0.000105
+3.02%
$ 104,865 $ 37,100
Apr 8, 9 AM $ 0.000102
+0.10%
$ 101,793 $ 31,128
Apr 8, 8 AM $ 0.000102
-5.33%
$ 101,695 $ 29,958
Apr 8, 7 AM $ 0.000107
-7.74%
$ 107,415 $ 33,216
Apr 8, 6 AM $ 0.000115
-0.33%
$ 115,350 $ 31,874
Apr 8, 5 AM $ 0.000117
+1.60%
$ 116,763 $ 32,343
Apr 8, 4 AM $ 0.000115
+0.76%
$ 114,922 $ 31,814
Apr 8, 3 AM $ 0.000114
+2.11%
$ 114,055 $ 31,553
Apr 8, 2 AM $ 0.000112
+2.50%
$ 111,700 $ 31,091
Apr 8, 1 AM $ 0.000109
-0.41%
$ 108,978 $ 24,918
Apr 8, 12 AM $ 0.000109
-0.73%
$ 108,770 $ 23,866