小股东 Historical Data

小股东 Page 45
Download
Date Close Price change Market cap Trading volume
Mar 16, 5 AM $ 0.0000633
+0.08%
$ 63,268 $ 20,355
Mar 16, 4 AM $ 0.0000632
-4.88%
$ 63,220 $ 20,152
Mar 16, 3 AM $ 0.0000665
+4.81%
$ 66,467 $ 19,846
Mar 16, 2 AM $ 0.0000634
+1.34%
$ 63,418 $ 26,870
Mar 16, 1 AM $ 0.0000626
+1.65%
$ 62,579 $ 26,238
Mar 16, 12 AM $ 0.0000616
+0.67%
$ 61,563 $ 26,076
Mar 15, 11 PM $ 0.0000612
-0.84%
$ 61,153 $ 25,719
Mar 15, 10 PM $ 0.0000617
+5.87%
$ 61,672 $ 25,518
Mar 15, 9 PM $ 0.0000583
-2.57%
$ 58,254 $ 24,784
Mar 15, 8 PM $ 0.0000598
-0.30%
$ 59,788 $ 24,591
Mar 15, 7 PM $ 0.00006
+6.20%
$ 59,968 $ 24,545
Mar 15, 6 PM $ 0.0000565
-7.90%
$ 56,465 $ 24,185
Mar 15, 5 PM $ 0.0000613
+8.65%
$ 61,307 $ 23,120
Mar 15, 4 PM $ 0.0000564
+1.75%
$ 56,428 $ 21,132
Mar 15, 3 PM $ 0.0000555
-2.48%
$ 55,459 $ 20,401
Mar 15, 2 PM $ 0.0000561
+1.47%
$ 56,073 $ 19,948
Mar 15, 1 PM $ 0.0000553
+0.01%
$ 55,260 $ 19,134
Mar 15, 12 PM $ 0.0000553
-17.44%
$ 55,255 $ 17,707
Mar 15, 11 AM $ 0.0000669
-3.77%
$ 66,927 $ 12,385
Mar 15, 10 AM $ 0.0000696
+1.79%
$ 69,553 $ 11,387
Mar 15, 9 AM $ 0.0000683
-2.65%
$ 68,340 $ 10,924
Mar 15, 8 AM $ 0.0000702
+2.75%
$ 70,199 $ 11,168
Mar 15, 7 AM $ 0.0000683
-2.71%
$ 68,318 $ 15,213
Mar 15, 6 AM $ 0.0000702
+2.73%
$ 70,223 $ 15,316
Mar 15, 5 AM $ 0.0000684
-2.31%
$ 68,359 $ 15,334
Mar 15, 4 AM $ 0.00007
+2.28%
$ 69,978 $ 15,147
Mar 15, 3 AM $ 0.0000684
-0.25%
$ 68,420 $ 19,812
Mar 15, 2 AM $ 0.0000686
-0.52%
$ 68,595 $ 19,954
Mar 15, 1 AM $ 0.000069
+0.44%
$ 68,952 $ 20,435
Mar 15, 12 AM $ 0.0000686
+0.36%
$ 68,649 $ 20,403
Mar 14, 11 PM $ 0.0000684
-3.80%
$ 68,400 $ 20,464
Mar 14, 10 PM $ 0.0000711
+3.58%
$ 71,099 $ 20,413
Mar 14, 9 PM $ 0.0000709
+0.16%
$ 70,906 $ 20,408
Mar 14, 8 PM $ 0.0000708
+2.97%
$ 70,796 $ 20,546
Mar 14, 7 PM $ 0.0000688
-3.59%
$ 68,751 $ 20,417
Mar 14, 6 PM $ 0.0000713
+0.94%
$ 71,310 $ 20,421
Mar 14, 5 PM $ 0.0000688
-0.11%
$ 68,832 $ 20,145
Mar 14, 4 PM $ 0.0000689
-0.02%
$ 68,904 $ 20,320
Mar 14, 3 PM $ 0.0000689
+0.03%
$ 68,917 $ 20,455
Mar 14, 2 PM $ 0.0000689
-0.12%
$ 68,898 $ 20,192
Mar 14, 1 PM $ 0.000069
-3.63%
$ 68,980 $ 20,336
Mar 14, 12 PM $ 0.0000716
+3.54%
$ 71,582 $ 20,961
Mar 14, 11 AM $ 0.0000691
+2.89%
$ 69,136 $ 20,937
Mar 14, 10 AM $ 0.0000672
-0.03%
$ 67,192 $ 20,008
Mar 14, 9 AM $ 0.0000672
-0.78%
$ 67,210 $ 19,903
Mar 14, 8 AM $ 0.0000677
-11.55%
$ 67,737 $ 19,382
Mar 14, 7 AM $ 0.0000766
-1.91%
$ 76,580 $ 13,147
Mar 14, 6 AM $ 0.000077
-0.09%
$ 77,019 $ 13,221
Mar 14, 5 AM $ 0.0000771
-1.17%
$ 77,084 $ 13,387
Mar 14, 4 AM $ 0.000078
+0.74%
$ 78,000 $ 12,927