小股东 Historical Data

小股东 Page 37
Download
Date Close Price change Market cap Trading volume
Mar 30, 5 PM $ 0.000161
-3.26%
$ 160,800 $ 19,272
Mar 30, 4 PM $ 0.000166
-0.89%
$ 166,226 $ 21,448
Mar 30, 3 PM $ 0.000168
-2.92%
$ 167,712 $ 21,265
Mar 30, 2 PM $ 0.000173
+1.10%
$ 172,752 $ 20,737
Mar 30, 1 PM $ 0.000171
+0.34%
$ 170,865 $ 22,593
Mar 30, 12 PM $ 0.00017
-0.11%
$ 170,289 $ 24,298
Mar 30, 11 AM $ 0.00017
-0.19%
$ 170,482 $ 28,729
Mar 30, 10 AM $ 0.000171
-1.72%
$ 170,807 $ 28,977
Mar 30, 9 AM $ 0.000174
-1.50%
$ 173,798 $ 31,617
Mar 30, 8 AM $ 0.000174
+0.55%
$ 174,051 $ 33,265
Mar 30, 7 AM $ 0.000173
-4.27%
$ 173,094 $ 34,432
Mar 30, 6 AM $ 0.000181
-1.25%
$ 180,817 $ 35,202
Mar 30, 5 AM $ 0.000183
-0.25%
$ 183,111 $ 45,802
Mar 30, 4 AM $ 0.000184
+0.39%
$ 183,568 $ 83,125
Mar 30, 3 AM $ 0.000181
-1.08%
$ 181,422 $ 82,176
Mar 30, 2 AM $ 0.000183
+5.69%
$ 183,410 $ 82,667
Mar 30, 1 AM $ 0.000174
-0.30%
$ 173,533 $ 85,618
Mar 30, 12 AM $ 0.000174
-0.05%
$ 174,055 $ 85,850
Mar 29, 11 PM $ 0.000172
-0.08%
$ 172,252 $ 87,010
Mar 29, 10 PM $ 0.000172
-2.09%
$ 172,382 $ 86,754
Mar 29, 9 PM $ 0.000176
+0.12%
$ 176,060 $ 86,530
Mar 29, 8 PM $ 0.000176
-0.57%
$ 175,851 $ 86,413
Mar 29, 7 PM $ 0.000177
-0.55%
$ 176,856 $ 86,310
Mar 29, 6 PM $ 0.000178
+0.16%
$ 177,827 $ 86,264
Mar 29, 5 PM $ 0.000178
-4.44%
$ 177,540 $ 86,386
Mar 29, 4 PM $ 0.000188
-1.01%
$ 187,757 $ 84,154
Mar 29, 3 PM $ 0.000188
+2.39%
$ 187,624 $ 84,566
Mar 29, 2 PM $ 0.000183
-1.47%
$ 183,259 $ 86,034
Mar 29, 1 PM $ 0.000186
-1.13%
$ 185,994 $ 86,951
Mar 29, 12 PM $ 0.000188
+0.24%
$ 188,127 $ 84,981
Mar 29, 11 AM $ 0.000187
+0.99%
$ 187,481 $ 83,276
Mar 29, 10 AM $ 0.000186
+1.31%
$ 185,643 $ 80,184
Mar 29, 9 AM $ 0.000183
-0.57%
$ 183,246 $ 79,083
Mar 29, 8 AM $ 0.000184
-6.01%
$ 184,302 $ 77,514
Mar 29, 7 AM $ 0.000196
-0.95%
$ 196,077 $ 75,502
Mar 29, 6 AM $ 0.000198
-1.53%
$ 197,958 $ 74,059
Mar 29, 5 AM $ 0.000201
+17.76%
$ 201,037 $ 69,720
Mar 29, 4 AM $ 0.000171
+0.00%
$ 170,712 $ 23,897
Mar 29, 3 AM $ 0.000171
+1.29%
$ 170,706 $ 24,670
Mar 29, 2 AM $ 0.000169
+10.15%
$ 168,540 $ 24,777
Mar 29, 1 AM $ 0.000153
+0.16%
$ 153,005 $ 25,859
Mar 29, 12 AM $ 0.000153
+8.02%
$ 152,767 $ 24,977
Mar 28, 11 PM $ 0.000141
+1.22%
$ 141,421 $ 24,097
Mar 28, 10 PM $ 0.00014
-1.41%
$ 139,720 $ 24,553
Mar 28, 9 PM $ 0.000142
-1.33%
$ 141,717 $ 24,712
Mar 28, 8 PM $ 0.000144
+2.53%
$ 143,627 $ 24,736
Mar 28, 7 PM $ 0.000143
-0.27%
$ 143,280 $ 25,429
Mar 28, 6 PM $ 0.000144
+1.04%
$ 143,672 $ 25,577
Mar 28, 5 PM $ 0.000142
-1.86%
$ 142,200 $ 26,265
Mar 28, 4 PM $ 0.000145
+0.47%
$ 144,890 $ 28,088