小股东 Historical Data

小股东 Page 44
Download
Date Close Price change Market cap Trading volume
Mar 18, 6 AM $ 0.0000538
-1.01%
$ 52,933 $ 13,943
Mar 18, 5 AM $ 0.0000543
+1.21%
$ 54,308 $ 13,783
Mar 18, 4 AM $ 0.0000537
-3.17%
$ 53,661 $ 13,809
Mar 18, 3 AM $ 0.0000554
+0.20%
$ 55,420 $ 13,964
Mar 18, 2 AM $ 0.0000553
+1.93%
$ 55,307 $ 14,116
Mar 18, 1 AM $ 0.0000543
+1.97%
$ 54,260 $ 14,159
Mar 18, 12 AM $ 0.0000532
-1.49%
$ 53,212 $ 14,251
Mar 17, 11 PM $ 0.000054
-0.31%
$ 54,015 $ 14,271
Mar 17, 10 PM $ 0.0000542
-2.86%
$ 54,183 $ 13,277
Mar 17, 9 PM $ 0.0000558
+0.00%
$ 55,776 $ 13,202
Mar 17, 8 PM $ 0.0000558
-1.46%
$ 55,775 $ 13,279
Mar 17, 7 PM $ 0.0000566
+1.46%
$ 56,604 $ 13,264
Mar 17, 6 PM $ 0.0000558
+0.29%
$ 55,791 $ 13,228
Mar 17, 5 PM $ 0.0000556
+0.00%
$ 55,630 $ 16,233
Mar 17, 4 PM $ 0.0000556
-0.97%
$ 55,630 $ 17,004
Mar 17, 3 PM $ 0.0000562
-0.75%
$ 56,173 $ 17,708
Mar 17, 2 PM $ 0.0000566
+0.16%
$ 56,599 $ 17,593
Mar 17, 1 PM $ 0.0000565
-1.84%
$ 56,507 $ 17,582
Mar 17, 12 PM $ 0.0000576
-1.90%
$ 57,569 $ 18,272
Mar 17, 11 AM $ 0.0000587
+3.50%
$ 58,684 $ 18,830
Mar 17, 10 AM $ 0.0000567
+0.31%
$ 56,702 $ 18,901
Mar 17, 9 AM $ 0.0000565
+0.01%
$ 56,524 $ 16,100
Mar 17, 8 AM $ 0.0000565
-3.48%
$ 56,519 $ 16,153
Mar 17, 7 AM $ 0.0000586
+3.75%
$ 58,554 $ 16,368
Mar 17, 6 AM $ 0.0000565
-9.57%
$ 56,456 $ 16,601
Mar 17, 5 AM $ 0.0000624
+4.71%
$ 62,430 $ 16,302
Mar 17, 4 AM $ 0.000062
+3.35%
$ 62,024 $ 16,540
Mar 17, 3 AM $ 0.00006
+1.92%
$ 60,015 $ 16,786
Mar 17, 2 AM $ 0.0000589
+0.89%
$ 58,883 $ 22,108
Mar 17, 1 AM $ 0.0000584
-0.16%
$ 58,362 $ 21,912
Mar 17, 12 AM $ 0.0000585
+0.85%
$ 58,453 $ 21,901
Mar 16, 11 PM $ 0.000058
-2.56%
$ 58,647 $ 21,940
Mar 16, 10 PM $ 0.0000595
-2.93%
$ 59,486 $ 21,733
Mar 16, 9 PM $ 0.0000613
+3.97%
$ 61,282 $ 21,953
Mar 16, 8 PM $ 0.0000589
-0.90%
$ 58,940 $ 21,992
Mar 16, 7 PM $ 0.0000595
-2.79%
$ 59,473 $ 22,076
Mar 16, 6 PM $ 0.0000612
+0.92%
$ 61,177 $ 22,337
Mar 16, 5 PM $ 0.0000606
-4.52%
$ 60,617 $ 22,046
Mar 16, 4 PM $ 0.0000632
+10.22%
$ 63,162 $ 21,890
Mar 16, 3 PM $ 0.0000573
-4.13%
$ 57,307 $ 19,641
Mar 16, 2 PM $ 0.0000598
-1.24%
$ 59,777 $ 19,313
Mar 16, 1 PM $ 0.0000605
+0.47%
$ 60,127 $ 19,450
Mar 16, 12 PM $ 0.0000602
-4.22%
$ 60,248 $ 19,585
Mar 16, 11 AM $ 0.0000629
+0.33%
$ 62,900 $ 20,641
Mar 16, 10 AM $ 0.0000627
+2.20%
$ 62,692 $ 21,294
Mar 16, 9 AM $ 0.0000626
-0.82%
$ 62,565 $ 21,562
Mar 16, 8 AM $ 0.0000631
+1.72%
$ 63,081 $ 21,424
Mar 16, 7 AM $ 0.000062
-1.92%
$ 62,015 $ 20,651
Mar 16, 6 AM $ 0.0000632
-0.06%
$ 63,228 $ 20,394
Mar 16, 5 AM $ 0.0000633
+0.08%
$ 63,268 $ 20,355