小股东 Historical Data

小股东 Page 39
Download
Date Close Price change Market cap Trading volume
Mar 28, 9 AM $ 0.000145
-1.61%
$ 145,000 $ 65,490
Mar 28, 8 AM $ 0.000147
-0.27%
$ 147,373 $ 66,159
Mar 28, 7 AM $ 0.000148
+0.20%
$ 147,774 $ 72,203
Mar 28, 6 AM $ 0.000147
+0.03%
$ 147,474 $ 75,983
Mar 28, 5 AM $ 0.000149
-0.85%
$ 148,790 $ 76,143
Mar 28, 4 AM $ 0.000149
-0.60%
$ 149,174 $ 77,296
Mar 28, 3 AM $ 0.00015
-0.66%
$ 150,069 $ 77,734
Mar 28, 2 AM $ 0.000151
+6.87%
$ 151,070 $ 75,790
Mar 28, 1 AM $ 0.000141
+4.96%
$ 141,364 $ 73,667
Mar 28, 12 AM $ 0.000135
+0.45%
$ 134,678 $ 72,105
Mar 27, 11 PM $ 0.000134
+0.00%
$ 134,073 $ 72,343
Mar 27, 10 PM $ 0.000134
+0.08%
$ 134,076 $ 72,824
Mar 27, 9 PM $ 0.000134
+0.01%
$ 133,973 $ 79,986
Mar 27, 8 PM $ 0.000134
-0.81%
$ 133,954 $ 83,265
Mar 27, 7 PM $ 0.000135
+0.32%
$ 135,046 $ 87,125
Mar 27, 6 PM $ 0.000135
-2.61%
$ 134,614 $ 87,294
Mar 27, 5 PM $ 0.000138
-3.89%
$ 138,222 $ 90,092
Mar 27, 4 PM $ 0.000144
-4.76%
$ 143,822 $ 95,549
Mar 27, 3 PM $ 0.000151
-5.54%
$ 151,011 $ 93,673
Mar 27, 2 PM $ 0.00016
-7.80%
$ 159,875 $ 87,173
Mar 27, 1 PM $ 0.000173
-6.04%
$ 173,399 $ 75,680
Mar 27, 12 PM $ 0.000185
+1.63%
$ 184,551 $ 73,526
Mar 27, 11 AM $ 0.000182
+8.45%
$ 181,591 $ 67,391
Mar 27, 10 AM $ 0.000167
+2.71%
$ 167,436 $ 64,681
Mar 27, 9 AM $ 0.000163
-4.30%
$ 163,022 $ 63,342
Mar 27, 8 AM $ 0.00017
-10.76%
$ 170,343 $ 62,806
Mar 27, 7 AM $ 0.000191
+9.37%
$ 190,882 $ 119,083
Mar 27, 6 AM $ 0.000174
+4.77%
$ 174,416 $ 128,997
Mar 27, 5 AM $ 0.000167
-0.66%
$ 166,552 $ 127,780
Mar 27, 4 AM $ 0.000168
+3.29%
$ 167,664 $ 127,511
Mar 27, 3 AM $ 0.000162
-0.23%
$ 162,325 $ 126,374
Mar 27, 2 AM $ 0.000163
+0.66%
$ 162,703 $ 126,471
Mar 27, 1 AM $ 0.000162
+0.62%
$ 161,638 $ 126,240
Mar 27, 12 AM $ 0.000161
-0.59%
$ 160,647 $ 126,333
Mar 26, 11 PM $ 0.000162
-1.13%
$ 161,596 $ 126,301
Mar 26, 10 PM $ 0.000163
-10.20%
$ 163,442 $ 126,057
Mar 26, 9 PM $ 0.000182
+2.53%
$ 181,996 $ 124,434
Mar 26, 8 PM $ 0.000178
+7.50%
$ 177,503 $ 118,641
Mar 26, 7 PM $ 0.000165
+2.38%
$ 165,113 $ 113,291
Mar 26, 6 PM $ 0.000161
-1.70%
$ 161,273 $ 112,822
Mar 26, 5 PM $ 0.000164
+26.16%
$ 164,064 $ 114,324
Mar 26, 4 PM $ 0.00013
+1.74%
$ 130,044 $ 104,262
Mar 26, 3 PM $ 0.000128
+8.05%
$ 127,817 $ 104,343
Mar 26, 2 PM $ 0.000118
-1.98%
$ 118,296 $ 105,319
Mar 26, 1 PM $ 0.000121
-1.00%
$ 120,681 $ 107,283
Mar 26, 12 PM $ 0.000122
-0.98%
$ 121,899 $ 118,394
Mar 26, 11 AM $ 0.000123
-3.49%
$ 123,104 $ 126,294
Mar 26, 10 AM $ 0.000128
+3.16%
$ 127,565 $ 153,023
Mar 26, 9 AM $ 0.000125
+1.53%
$ 124,550 $ 165,846
Mar 26, 8 AM $ 0.000123
-15.23%
$ 122,675 $ 113,797