小股东 Historical Data

小股东 Page 35
Download
Date Close Price change Market cap Trading volume
Apr 3, 7 PM $ 0.0000934
+4.19%
$ 93,400 $ 36,553
Apr 3, 6 PM $ 0.0000896
-2.34%
$ 89,644 $ 36,513
Apr 3, 5 PM $ 0.0000917
+0.00%
$ 91,691 $ 23,546
Apr 3, 4 PM $ 0.0000924
+10.49%
$ 92,365 $ 37,320
Apr 3, 3 PM $ 0.0000836
-3.21%
$ 83,595 $ 34,892
Apr 3, 2 PM $ 0.0000852
-0.61%
$ 85,250 $ 24,486
Apr 3, 1 PM $ 0.0000858
+6.55%
$ 85,770 $ 24,615
Apr 3, 12 PM $ 0.0000805
-1.99%
$ 80,500 $ 24,614
Apr 3, 11 AM $ 0.0000821
+0.73%
$ 82,137 $ 24,592
Apr 3, 10 AM $ 0.0000815
+0.13%
$ 81,541 $ 24,450
Apr 3, 9 AM $ 0.0000814
-1.47%
$ 81,437 $ 24,304
Apr 3, 8 AM $ 0.0000826
-3.14%
$ 82,650 $ 24,416
Apr 3, 7 AM $ 0.0000853
+2.47%
$ 85,325 $ 24,061
Apr 3, 6 AM $ 0.0000839
-8.43%
$ 83,855 $ 26,619
Apr 3, 5 AM $ 0.0000916
-0.67%
$ 91,577 $ 23,488
Apr 3, 4 AM $ 0.0000922
-0.12%
$ 92,198 $ 23,522
Apr 3, 3 AM $ 0.0000923
+0.69%
$ 92,308 $ 23,502
Apr 3, 2 AM $ 0.0000917
-0.56%
$ 91,677 $ 26,514
Apr 3, 1 AM $ 0.0000922
-0.63%
$ 92,189 $ 27,852
Apr 3, 12 AM $ 0.0000928
-4.78%
$ 92,772 $ 26,657
Apr 2, 11 PM $ 0.0000974
-1.30%
$ 97,429 $ 23,818
Apr 2, 10 PM $ 0.0000987
+0.00%
$ 98,716 $ 23,880
Apr 2, 9 PM $ 0.0000987
+3.49%
$ 98,717 $ 23,869
Apr 2, 8 PM $ 0.0000954
-10.96%
$ 95,389 $ 23,921
Apr 2, 7 PM $ 0.000107
-1.10%
$ 107,135 $ 22,764
Apr 2, 6 PM $ 0.000108
+2.74%
$ 108,330 $ 23,675
Apr 2, 5 PM $ 0.000105
-0.10%
$ 105,437 $ 22,652
Apr 2, 4 PM $ 0.000106
-1.90%
$ 105,538 $ 22,840
Apr 2, 3 PM $ 0.000108
+2.68%
$ 107,576 $ 22,641
Apr 2, 2 PM $ 0.000105
-1.19%
$ 104,769 $ 22,647
Apr 2, 1 PM $ 0.000106
-0.06%
$ 106,036 $ 22,445
Apr 2, 12 PM $ 0.000106
-0.22%
$ 106,097 $ 22,504
Apr 2, 11 AM $ 0.000106
+2.48%
$ 106,330 $ 22,538
Apr 2, 10 AM $ 0.000106
+0.00%
$ 106,309 $ 22,450
Apr 2, 9 AM $ 0.000106
+1.30%
$ 106,307 $ 22,409
Apr 2, 8 AM $ 0.000105
+0.87%
$ 104,947 $ 22,455
Apr 2, 7 AM $ 0.000104
+3.89%
$ 104,041 $ 22,654
Apr 2, 6 AM $ 0.0001
-6.08%
$ 100,146 $ 21,309
Apr 2, 5 AM $ 0.000107
-3.87%
$ 106,624 $ 19,677
Apr 2, 4 AM $ 0.000111
+2.16%
$ 110,918 $ 19,685
Apr 2, 3 AM $ 0.000109
-5.99%
$ 108,574 $ 19,673
Apr 2, 2 AM $ 0.000115
-8.34%
$ 115,488 $ 17,168
Apr 2, 1 AM $ 0.000126
-0.56%
$ 126,010 $ 15,689
Apr 2, 12 AM $ 0.000127
-0.26%
$ 126,720 $ 15,708
Apr 1, 11 PM $ 0.000124
+0.01%
$ 123,510 $ 15,962
Apr 1, 10 PM $ 0.000123
-1.08%
$ 123,500 $ 16,127
Apr 1, 9 PM $ 0.000125
-1.08%
$ 124,850 $ 16,126
Apr 1, 8 PM $ 0.000126
+0.49%
$ 126,207 $ 15,964
Apr 1, 7 PM $ 0.000126
-1.81%
$ 125,593 $ 15,613
Apr 1, 6 PM $ 0.000128
-0.71%
$ 127,904 $ 13,778