小股东 Historical Data

小股东 Page 5
Download
Date Close Price change Market cap Trading volume
Jun 7, 10 AM $ 0.0000967
+0.00%
$ 96,665 $ 3,077
Jun 7, 9 AM $ 0.0000967
+0.05%
$ 96,665 $ 3,077
Jun 7, 8 AM $ 0.0000966
-1.54%
$ 96,612 $ 2,136
Jun 7, 7 AM $ 0.0000981
+0.71%
$ 98,119 $ 2,007
Jun 7, 6 AM $ 0.0000974
-0.76%
$ 97,430 $ 1,977
Jun 7, 5 AM $ 0.0000982
+1.95%
$ 98,180 $ 3,556
Jun 7, 4 AM $ 0.0000963
+0.41%
$ 96,298 $ 3,607
Jun 7, 3 AM $ 0.0000959
+3.10%
$ 95,900 $ 3,296
Jun 7, 2 AM $ 0.000093
+1.06%
$ 93,019 $ 3,140
Jun 7, 1 AM $ 0.000092
-5.11%
$ 92,046 $ 2,824
Jun 7, 12 AM $ 0.000097
+0.00%
$ 97,000 $ 231
Jun 6, 11 PM $ 0.000097
+0.00%
$ 97,000 $ 231
Jun 6, 10 PM $ 0.000097
+0.00%
$ 97,000 $ 231
Jun 6, 9 PM $ 0.000097
+4.91%
$ 97,000 $ 2,243
Jun 6, 8 PM $ 0.0000925
+0.00%
$ 92,460 $ 2,214
Jun 6, 7 PM $ 0.0000925
+0.00%
$ 92,460 $ 2,218
Jun 6, 6 PM $ 0.0000925
-4.68%
$ 92,460 $ 2,218
Jun 6, 5 PM $ 0.000097
+2.97%
$ 97,000 $ 2,212
Jun 6, 4 PM $ 0.0000942
-0.61%
$ 94,200 $ 2,195
Jun 6, 3 PM $ 0.0000948
+0.00%
$ 94,782 $ 2,346
Jun 6, 2 PM $ 0.0000948
-0.14%
$ 94,783 $ 2,363
Jun 6, 1 PM $ 0.0000949
+0.00%
$ 94,920 $ 3,131
Jun 6, 12 PM $ 0.0000949
+0.00%
$ 94,920 $ 3,131
Jun 6, 11 AM $ 0.0000949
+0.00%
$ 94,920 $ 3,131
Jun 6, 10 AM $ 0.0000949
-0.50%
$ 94,920 $ 3,155
Jun 6, 9 AM $ 0.0000954
+0.66%
$ 95,396 $ 3,155
Jun 6, 8 AM $ 0.0000948
+0.00%
$ 94,770 $ 3,149
Jun 6, 7 AM $ 0.0000948
-0.42%
$ 94,770 $ 3,149
Jun 6, 6 AM $ 0.0000952
-0.70%
$ 95,174 $ 3,266
Jun 6, 5 AM $ 0.000096
+15.56%
$ 95,974 $ 1,742
Jun 6, 4 AM $ 0.0000831
-2.49%
$ 83,054 $ 1,682
Jun 6, 3 AM $ 0.0000852
+0.12%
$ 85,179 $ 2,066
Jun 6, 2 AM $ 0.0000847
+0.00%
$ 84,663 $ 1,904
Jun 6, 1 AM $ 0.0000847
-0.87%
$ 84,663 $ 1,904
Jun 6, 12 AM $ 0.0000854
+0.70%
$ 85,403 $ 2,240
Jun 5, 11 PM $ 0.0000848
+2.63%
$ 84,812 $ 2,230
Jun 5, 10 PM $ 0.0000826
+0.00%
$ 82,640 $ 2,214
Jun 5, 9 PM $ 0.0000826
-2.21%
$ 82,640 $ 2,214
Jun 5, 8 PM $ 0.0000845
+1.62%
$ 84,507 $ 2,212
Jun 5, 7 PM $ 0.0000832
-1.80%
$ 83,161 $ 2,167
Jun 5, 6 PM $ 0.0000847
+0.00%
$ 84,688 $ 2,147
Jun 5, 5 PM $ 0.0000847
-1.21%
$ 84,688 $ 2,147
Jun 5, 4 PM $ 0.0000857
-0.19%
$ 85,726 $ 2,246
Jun 5, 3 PM $ 0.0000853
-1.11%
$ 85,277 $ 2,158
Jun 5, 2 PM $ 0.0000862
-0.74%
$ 86,234 $ 2,254
Jun 5, 1 PM $ 0.0000869
-1.90%
$ 86,881 $ 2,296
Jun 5, 12 PM $ 0.0000886
-1.28%
$ 88,562 $ 1,928
Jun 5, 11 AM $ 0.0000897
-1.06%
$ 89,713 $ 3,203
Jun 5, 10 AM $ 0.0000904
+0.99%
$ 90,431 $ 6,863
Jun 5, 9 AM $ 0.0000888
+0.00%
$ 88,831 $ 9,693