小股东 Historical Data

小股东 Page 34
Download
Date Close Price change Market cap Trading volume
Apr 5, 9 PM $ 0.000118
+1.16%
$ 117,544 $ 24,213
Apr 5, 8 PM $ 0.000116
-0.39%
$ 116,200 $ 24,998
Apr 5, 7 PM $ 0.000117
+4.02%
$ 116,651 $ 24,494
Apr 5, 6 PM $ 0.000112
+1.25%
$ 112,142 $ 22,413
Apr 5, 5 PM $ 0.000111
-0.37%
$ 110,755 $ 22,375
Apr 5, 4 PM $ 0.000111
-0.57%
$ 111,165 $ 22,221
Apr 5, 3 PM $ 0.000112
+0.00%
$ 111,798 $ 22,173
Apr 5, 2 PM $ 0.000112
+0.02%
$ 111,799 $ 22,236
Apr 5, 1 PM $ 0.000112
+1.61%
$ 111,774 $ 24,012
Apr 5, 12 PM $ 0.00011
+1.04%
$ 110,006 $ 23,821
Apr 5, 11 AM $ 0.000109
+3.03%
$ 108,876 $ 26,104
Apr 5, 10 AM $ 0.000106
-2.22%
$ 105,670 $ 27,885
Apr 5, 9 AM $ 0.000108
+3.63%
$ 108,066 $ 28,468
Apr 5, 8 AM $ 0.000104
-3.12%
$ 104,276 $ 31,267
Apr 5, 7 AM $ 0.000108
+6.08%
$ 107,609 $ 31,214
Apr 5, 6 AM $ 0.000101
-2.38%
$ 101,440 $ 29,221
Apr 5, 5 AM $ 0.000104
-3.58%
$ 103,912 $ 29,055
Apr 5, 4 AM $ 0.000108
+2.88%
$ 107,771 $ 27,628
Apr 5, 3 AM $ 0.000105
+7.18%
$ 104,751 $ 26,276
Apr 5, 2 AM $ 0.0000977
-0.07%
$ 97,730 $ 25,339
Apr 5, 1 AM $ 0.0000978
-1.93%
$ 97,803 $ 25,452
Apr 5, 12 AM $ 0.0000997
+1.30%
$ 99,726 $ 25,229
Apr 4, 11 PM $ 0.0000984
-0.96%
$ 98,382 $ 25,361
Apr 4, 10 PM $ 0.0000993
-0.75%
$ 99,340 $ 24,737
Apr 4, 9 PM $ 0.0001
-3.94%
$ 100,095 $ 25,329
Apr 4, 8 PM $ 0.000101
-3.20%
$ 100,970 $ 24,561
Apr 4, 7 PM $ 0.000104
+1.86%
$ 104,305 $ 24,478
Apr 4, 6 PM $ 0.000102
-1.84%
$ 102,398 $ 24,827
Apr 4, 5 PM $ 0.000104
-1.20%
$ 104,314 $ 25,255
Apr 4, 4 PM $ 0.000107
+2.13%
$ 106,536 $ 24,990
Apr 4, 3 PM $ 0.000104
+1.36%
$ 104,312 $ 27,358
Apr 4, 2 PM $ 0.000103
-2.73%
$ 102,914 $ 28,142
Apr 4, 1 PM $ 0.000106
-0.98%
$ 105,798 $ 27,748
Apr 4, 12 PM $ 0.000107
+7.73%
$ 106,840 $ 25,257
Apr 4, 11 AM $ 0.0000992
+4.34%
$ 99,178 $ 22,528
Apr 4, 10 AM $ 0.0000951
-1.03%
$ 95,052 $ 20,661
Apr 4, 9 AM $ 0.000096
+8.39%
$ 96,044 $ 19,365
Apr 4, 8 AM $ 0.0000886
+5.46%
$ 88,610 $ 20,967
Apr 4, 7 AM $ 0.000084
-6.23%
$ 84,020 $ 21,034
Apr 4, 6 AM $ 0.0000896
+1.59%
$ 89,600 $ 20,966
Apr 4, 5 AM $ 0.0000882
-0.39%
$ 88,194 $ 21,380
Apr 4, 4 AM $ 0.0000885
+0.05%
$ 88,539 $ 21,441
Apr 4, 3 AM $ 0.0000885
-1.34%
$ 88,497 $ 31,659
Apr 4, 2 AM $ 0.0000897
+1.91%
$ 89,695 $ 31,576
Apr 4, 1 AM $ 0.000088
-0.80%
$ 88,010 $ 34,758
Apr 4, 12 AM $ 0.0000887
+1.97%
$ 88,722 $ 35,163
Apr 3, 11 PM $ 0.000087
-4.68%
$ 87,005 $ 35,062
Apr 3, 10 PM $ 0.0000913
+1.03%
$ 91,272 $ 34,616
Apr 3, 9 PM $ 0.0000903
-3.34%
$ 90,341 $ 33,512
Apr 3, 8 PM $ 0.0000935
+0.02%
$ 93,460 $ 35,430