小股东 Historical Data

小股东 Page 40
Download
Date Close Price change Market cap Trading volume
Mar 26, 8 AM $ 0.000123
-15.23%
$ 122,675 $ 113,797
Mar 26, 7 AM $ 0.000142
+33.69%
$ 142,445 $ 102,703
Mar 26, 6 AM $ 0.000107
-1.82%
$ 106,552 $ 86,609
Mar 26, 5 AM $ 0.000109
-0.86%
$ 108,520 $ 87,202
Mar 26, 4 AM $ 0.000108
-1.81%
$ 108,466 $ 87,612
Mar 26, 3 AM $ 0.000111
+0.73%
$ 111,015 $ 87,979
Mar 26, 2 AM $ 0.00011
-2.42%
$ 110,212 $ 90,575
Mar 26, 1 AM $ 0.000112
+0.91%
$ 111,951 $ 104,219
Mar 26, 12 AM $ 0.000111
-0.17%
$ 110,945 $ 103,429
Mar 25, 11 PM $ 0.000111
+1.00%
$ 111,136 $ 103,619
Mar 25, 10 PM $ 0.00011
+6.94%
$ 110,035 $ 103,700
Mar 25, 9 PM $ 0.000103
-0.44%
$ 102,893 $ 100,017
Mar 25, 8 PM $ 0.000103
+0.70%
$ 103,346 $ 99,788
Mar 25, 7 PM $ 0.000103
+0.00%
$ 102,625 $ 100,235
Mar 25, 6 PM $ 0.000103
-2.59%
$ 102,623 $ 100,494
Mar 25, 5 PM $ 0.000105
-1.60%
$ 105,373 $ 98,482
Mar 25, 4 PM $ 0.000107
-3.04%
$ 107,084 $ 97,929
Mar 25, 3 PM $ 0.00011
-7.23%
$ 110,442 $ 97,638
Mar 25, 2 PM $ 0.000119
-14.50%
$ 118,941 $ 94,994
Mar 25, 1 PM $ 0.00014
+15.30%
$ 139,761 $ 60,521
Mar 25, 12 PM $ 0.000114
+3.12%
$ 113,939 $ 79,143
Mar 25, 11 AM $ 0.00011
+30.64%
$ 110,491 $ 77,401
Mar 25, 10 AM $ 0.0000846
+21.34%
$ 84,580 $ 51,141
Mar 25, 9 AM $ 0.0000697
-0.69%
$ 69,707 $ 35,920
Mar 25, 8 AM $ 0.0000702
-1.66%
$ 70,194 $ 36,787
Mar 25, 7 AM $ 0.0000714
+2.44%
$ 71,379 $ 36,646
Mar 25, 6 AM $ 0.0000697
-1.36%
$ 69,681 $ 37,053
Mar 25, 5 AM $ 0.0000706
+2.63%
$ 70,645 $ 37,270
Mar 25, 4 AM $ 0.0000688
+2.22%
$ 68,837 $ 36,879
Mar 25, 3 AM $ 0.0000673
-11.94%
$ 67,344 $ 37,516
Mar 25, 2 AM $ 0.0000765
+15.40%
$ 76,477 $ 35,915
Mar 25, 1 AM $ 0.0000663
+0.01%
$ 66,273 $ 23,179
Mar 25, 12 AM $ 0.0000663
+0.50%
$ 66,270 $ 23,923
Mar 24, 11 PM $ 0.000065
-0.55%
$ 65,000 $ 25,718
Mar 24, 10 PM $ 0.0000654
+1.44%
$ 65,358 $ 27,172
Mar 24, 9 PM $ 0.0000644
+0.00%
$ 64,430 $ 36,618
Mar 24, 8 PM $ 0.0000644
-5.28%
$ 64,428 $ 38,111
Mar 24, 7 PM $ 0.000068
-0.62%
$ 68,021 $ 38,781
Mar 24, 6 PM $ 0.0000684
+2.91%
$ 68,443 $ 38,944
Mar 24, 5 PM $ 0.0000665
-1.51%
$ 66,508 $ 41,793
Mar 24, 4 PM $ 0.0000675
+4.77%
$ 67,529 $ 42,323
Mar 24, 3 PM $ 0.0000645
-3.87%
$ 64,454 $ 44,176
Mar 24, 2 PM $ 0.0000671
+3.48%
$ 67,050 $ 46,248
Mar 24, 1 PM $ 0.0000648
-0.01%
$ 64,798 $ 50,215
Mar 24, 12 PM $ 0.0000648
+0.74%
$ 64,849 $ 52,386
Mar 24, 11 AM $ 0.0000644
-2.17%
$ 64,371 $ 53,464
Mar 24, 10 AM $ 0.0000655
+0.42%
$ 65,497 $ 59,408
Mar 24, 9 AM $ 0.0000652
-1.82%
$ 65,225 $ 60,726
Mar 24, 8 AM $ 0.0000664
-4.22%
$ 66,435 $ 61,105
Mar 24, 7 AM $ 0.0000694
-0.01%
$ 69,365 $ 62,470