小股东 Historical Data

小股东 Page 49
Download
Date Close Price change Market cap Trading volume
Mar 8, 12 AM $ 0.0000793
+1.42%
$ 79,296 $ 56,616
Mar 7, 11 PM $ 0.0000782
+3.69%
$ 78,184 $ 56,045
Mar 7, 10 PM $ 0.0000754
-3.02%
$ 75,400 $ 54,884
Mar 7, 9 PM $ 0.0000777
-0.83%
$ 77,748 $ 54,461
Mar 7, 8 PM $ 0.0000784
+3.18%
$ 78,397 $ 54,245
Mar 7, 7 PM $ 0.000076
-5.35%
$ 75,978 $ 54,104
Mar 7, 6 PM $ 0.0000803
-1.04%
$ 80,271 $ 52,911
Mar 7, 5 PM $ 0.0000811
-0.36%
$ 81,111 $ 55,398
Mar 7, 4 PM $ 0.0000814
-9.05%
$ 81,403 $ 76,314
Mar 7, 3 PM $ 0.0000895
+10.66%
$ 89,507 $ 74,263
Mar 7, 2 PM $ 0.0000809
+1.89%
$ 80,883 $ 72,147
Mar 7, 1 PM $ 0.0000794
-0.44%
$ 79,384 $ 72,189
Mar 7, 12 PM $ 0.0000797
-10.94%
$ 79,733 $ 71,726
Mar 7, 11 AM $ 0.0000895
-1.67%
$ 89,527 $ 56,358
Mar 7, 10 AM $ 0.000091
-1.06%
$ 91,048 $ 57,890
Mar 7, 9 AM $ 0.000092
+1.18%
$ 92,025 $ 58,737
Mar 7, 8 AM $ 0.0000909
+1.79%
$ 90,948 $ 69,840
Mar 7, 7 AM $ 0.0000894
+0.24%
$ 89,352 $ 78,097
Mar 7, 6 AM $ 0.000089
-0.89%
$ 88,955 $ 77,758
Mar 7, 5 AM $ 0.0000898
+0.79%
$ 89,755 $ 77,409
Mar 7, 4 AM $ 0.000089
-4.88%
$ 89,047 $ 77,055
Mar 7, 3 AM $ 0.0000936
+0.66%
$ 93,641 $ 75,951
Mar 7, 2 AM $ 0.000093
-0.66%
$ 93,023 $ 213,654
Mar 7, 1 AM $ 0.0000936
-0.89%
$ 93,642 $ 213,279
Mar 7, 12 AM $ 0.0000945
+1.53%
$ 94,483 $ 213,191
Mar 6, 11 PM $ 0.000093
+0.17%
$ 93,027 $ 211,837
Mar 6, 10 PM $ 0.0000929
-1.51%
$ 92,870 $ 211,569
Mar 6, 9 PM $ 0.0000943
-1.11%
$ 94,292 $ 211,546
Mar 6, 8 PM $ 0.0000953
+4.26%
$ 95,346 $ 211,543
Mar 6, 7 PM $ 0.0000915
-2.99%
$ 91,453 $ 210,238
Mar 6, 6 PM $ 0.0000943
+0.89%
$ 94,268 $ 209,471
Mar 6, 5 PM $ 0.0000933
-22.69%
$ 93,341 $ 196,835
Mar 6, 4 PM $ 0.000121
-2.90%
$ 120,743 $ 105,802
Mar 6, 3 PM $ 0.000124
+4.93%
$ 124,346 $ 98,545
Mar 6, 2 PM $ 0.000118
+7.46%
$ 118,499 $ 98,275
Mar 6, 1 PM $ 0.00011
+0.73%
$ 110,269 $ 89,246
Mar 6, 12 PM $ 0.000109
+19.43%
$ 109,467 $ 89,353
Mar 6, 11 AM $ 0.0000917
+2.31%
$ 91,660 $ 81,629
Mar 6, 10 AM $ 0.0000891
-3.25%
$ 89,121 $ 78,503
Mar 6, 9 AM $ 0.0000921
+5.12%
$ 92,111 $ 77,902
Mar 6, 8 AM $ 0.0000872
-23.88%
$ 87,166 $ 47,207
Mar 6, 7 AM $ 0.000116
+2.46%
$ 115,957 $ 34,331
Mar 6, 6 AM $ 0.000113
-0.86%
$ 113,178 $ 33,990
Mar 6, 5 AM $ 0.000114
+2.29%
$ 114,159 $ 34,713
Mar 6, 4 AM $ 0.000112
-0.63%
$ 111,606 $ 35,312
Mar 6, 3 AM $ 0.000112
-0.26%
$ 111,923 $ 40,711
Mar 6, 2 AM $ 0.000112
-1.92%
$ 112,211 $ 100,765
Mar 6, 1 AM $ 0.000114
-1.20%
$ 114,413 $ 102,536
Mar 6, 12 AM $ 0.000116
+0.87%
$ 115,799 $ 101,895
Mar 5, 11 PM $ 0.000115
+0.11%
$ 114,796 $ 102,141