小股东 Historical Data

小股东 Page 43
Download
Date Close Price change Market cap Trading volume
Mar 20, 6 AM $ 0.0000484
-0.81%
$ 48,421 $ 28,618
Mar 20, 5 AM $ 0.0000488
-0.47%
$ 48,818 $ 28,784
Mar 20, 4 AM $ 0.0000491
+8.65%
$ 49,051 $ 27,880
Mar 20, 3 AM $ 0.0000451
-3.82%
$ 45,147 $ 27,273
Mar 20, 2 AM $ 0.0000463
-0.95%
$ 46,278 $ 27,440
Mar 20, 1 AM $ 0.0000467
+1.54%
$ 46,722 $ 26,869
Mar 20, 12 AM $ 0.0000468
-0.91%
$ 46,793 $ 26,944
Mar 19, 11 PM $ 0.0000472
+1.81%
$ 47,225 $ 26,917
Mar 19, 10 PM $ 0.0000464
-2.67%
$ 46,385 $ 26,928
Mar 19, 9 PM $ 0.0000477
+0.00%
$ 47,657 $ 26,718
Mar 19, 8 PM $ 0.0000477
+5.97%
$ 47,657 $ 26,755
Mar 19, 7 PM $ 0.000045
-3.77%
$ 44,972 $ 25,788
Mar 19, 6 PM $ 0.0000467
+5.80%
$ 46,732 $ 25,755
Mar 19, 5 PM $ 0.0000442
-5.17%
$ 44,170 $ 25,679
Mar 19, 4 PM $ 0.0000466
+1.46%
$ 46,576 $ 25,818
Mar 19, 3 PM $ 0.0000459
+0.88%
$ 45,907 $ 23,356
Mar 19, 2 PM $ 0.0000455
+1.30%
$ 45,506 $ 23,333
Mar 19, 1 PM $ 0.0000449
-1.97%
$ 44,924 $ 22,495
Mar 19, 12 PM $ 0.0000458
+1.23%
$ 45,825 $ 21,869
Mar 19, 11 AM $ 0.0000453
-1.59%
$ 45,267 $ 22,385
Mar 19, 10 AM $ 0.000046
+2.37%
$ 45,996 $ 22,617
Mar 19, 9 AM $ 0.0000449
-7.23%
$ 44,926 $ 20,706
Mar 19, 8 AM $ 0.0000484
+4.15%
$ 48,430 $ 19,896
Mar 19, 7 AM $ 0.0000465
-0.90%
$ 46,498 $ 14,863
Mar 19, 6 AM $ 0.0000469
-0.19%
$ 46,920 $ 12,858
Mar 19, 5 AM $ 0.000047
+0.41%
$ 47,010 $ 13,064
Mar 19, 4 AM $ 0.0000468
-7.25%
$ 46,817 $ 13,054
Mar 19, 3 AM $ 0.0000505
-0.49%
$ 50,475 $ 12,760
Mar 19, 2 AM $ 0.0000507
-3.00%
$ 50,722 $ 12,575
Mar 19, 1 AM $ 0.0000523
-0.09%
$ 52,289 $ 12,673
Mar 19, 12 AM $ 0.0000523
+2.58%
$ 52,334 $ 12,605
Mar 18, 11 PM $ 0.000051
+1.46%
$ 51,018 $ 12,687
Mar 18, 10 PM $ 0.0000524
+4.95%
$ 52,391 $ 13,821
Mar 18, 9 PM $ 0.0000499
-0.14%
$ 49,920 $ 13,981
Mar 18, 8 PM $ 0.00005
-3.60%
$ 49,990 $ 13,850
Mar 18, 7 PM $ 0.0000519
+3.10%
$ 51,855 $ 13,825
Mar 18, 6 PM $ 0.0000503
-1.87%
$ 50,297 $ 13,729
Mar 18, 5 PM $ 0.0000513
-2.71%
$ 51,257 $ 13,782
Mar 18, 4 PM $ 0.0000527
+4.59%
$ 52,685 $ 13,556
Mar 18, 3 PM $ 0.0000504
-2.96%
$ 50,372 $ 13,594
Mar 18, 2 PM $ 0.0000519
+0.46%
$ 51,906 $ 13,775
Mar 18, 1 PM $ 0.0000517
-0.13%
$ 51,670 $ 14,052
Mar 18, 12 PM $ 0.0000517
+1.12%
$ 51,735 $ 14,032
Mar 18, 11 AM $ 0.0000512
-3.60%
$ 51,164 $ 14,470
Mar 18, 10 AM $ 0.0000531
-2.72%
$ 53,072 $ 14,058
Mar 18, 9 AM $ 0.0000546
+2.96%
$ 54,556 $ 14,302
Mar 18, 8 AM $ 0.000053
-0.80%
$ 52,985 $ 14,253
Mar 18, 7 AM $ 0.0000534
+0.90%
$ 53,413 $ 13,895
Mar 18, 6 AM $ 0.0000538
-1.01%
$ 52,933 $ 13,943
Mar 18, 5 AM $ 0.0000543
+1.21%
$ 54,308 $ 13,783