小股东 Historical Data

小股东 Page 41
Download
Date Close Price change Market cap Trading volume
Mar 24, 8 AM $ 0.0000664
-4.22%
$ 66,435 $ 61,105
Mar 24, 7 AM $ 0.0000694
-0.01%
$ 69,365 $ 62,470
Mar 24, 6 AM $ 0.0000704
+7.41%
$ 70,377 $ 64,114
Mar 24, 5 AM $ 0.0000655
-0.73%
$ 65,520 $ 64,169
Mar 24, 4 AM $ 0.000066
-3.21%
$ 66,002 $ 64,622
Mar 24, 3 AM $ 0.0000682
+2.38%
$ 68,191 $ 64,103
Mar 24, 2 AM $ 0.0000666
-4.91%
$ 66,603 $ 67,918
Mar 24, 1 AM $ 0.00007
-2.48%
$ 70,046 $ 67,156
Mar 24, 12 AM $ 0.0000718
-3.68%
$ 71,827 $ 68,159
Mar 23, 11 PM $ 0.0000746
+4.37%
$ 74,572 $ 68,396
Mar 23, 10 PM $ 0.0000715
-14.73%
$ 71,451 $ 67,016
Mar 23, 9 PM $ 0.0000838
+0.18%
$ 83,798 $ 59,106
Mar 23, 8 PM $ 0.0000836
+1.95%
$ 83,644 $ 57,165
Mar 23, 7 PM $ 0.000082
-2.66%
$ 82,042 $ 61,138
Mar 23, 6 PM $ 0.0000843
+0.25%
$ 84,281 $ 61,734
Mar 23, 5 PM $ 0.0000841
-0.46%
$ 84,074 $ 74,038
Mar 23, 4 PM $ 0.0000845
-9.10%
$ 84,462 $ 81,610
Mar 23, 3 PM $ 0.0000929
-7.90%
$ 92,915 $ 89,484
Mar 23, 2 PM $ 0.000101
+10.89%
$ 101,208 $ 87,969
Mar 23, 1 PM $ 0.0000913
+0.82%
$ 91,267 $ 84,634
Mar 23, 12 PM $ 0.0000905
-3.31%
$ 90,520 $ 83,951
Mar 23, 11 AM $ 0.0000941
+12.18%
$ 94,077 $ 90,198
Mar 23, 10 AM $ 0.0000839
-2.70%
$ 83,861 $ 89,727
Mar 23, 9 AM $ 0.0000862
+3.60%
$ 86,190 $ 102,793
Mar 23, 8 AM $ 0.0000832
-1.24%
$ 83,199 $ 103,438
Mar 23, 7 AM $ 0.0000845
+7.20%
$ 84,519 $ 109,756
Mar 23, 6 AM $ 0.0000788
-1.75%
$ 78,841 $ 115,179
Mar 23, 5 AM $ 0.0000802
+2.16%
$ 80,244 $ 116,277
Mar 23, 4 AM $ 0.0000782
+0.20%
$ 78,219 $ 115,790
Mar 23, 3 AM $ 0.0000789
-4.55%
$ 78,900 $ 115,267
Mar 23, 2 AM $ 0.0000827
+0.02%
$ 82,663 $ 114,829
Mar 23, 1 AM $ 0.0000826
-3.44%
$ 82,643 $ 114,419
Mar 23, 12 AM $ 0.0000856
+0.28%
$ 85,584 $ 112,793
Mar 22, 11 PM $ 0.0000853
-5.18%
$ 85,349 $ 111,202
Mar 22, 10 PM $ 0.00009
+3.96%
$ 90,008 $ 111,622
Mar 22, 9 PM $ 0.0000866
-6.15%
$ 86,581 $ 110,255
Mar 22, 8 PM $ 0.00009
-4.67%
$ 90,045 $ 61,270
Mar 22, 7 PM $ 0.0000945
+8.18%
$ 94,457 $ 107,734
Mar 22, 6 PM $ 0.0000873
-7.07%
$ 87,331 $ 58,877
Mar 22, 5 PM $ 0.0000927
+11.11%
$ 92,703 $ 55,541
Mar 22, 4 PM $ 0.0000834
+19.14%
$ 83,431 $ 82,807
Mar 22, 3 PM $ 0.00007
+1.94%
$ 70,027 $ 73,665
Mar 22, 2 PM $ 0.0000687
-1.10%
$ 68,695 $ 72,016
Mar 22, 1 PM $ 0.0000695
+6.76%
$ 69,462 $ 70,843
Mar 22, 12 PM $ 0.0000651
-5.10%
$ 65,065 $ 67,209
Mar 22, 11 AM $ 0.0000686
-9.77%
$ 68,561 $ 58,627
Mar 22, 10 AM $ 0.0000759
+11.08%
$ 75,946 $ 52,985
Mar 22, 9 AM $ 0.0000684
+0.23%
$ 68,372 $ 34,512
Mar 22, 8 AM $ 0.0000682
-19.79%
$ 68,206 $ 15,753
Mar 22, 7 AM $ 0.000085
+54.81%
$ 85,024 $ 11,193