小股东 Historical Data

小股东 Page 50
Download
Date Close Price change Market cap Trading volume
Mar 5, 10 PM $ 0.000115
-1.37%
$ 114,667 $ 102,948
Mar 5, 9 PM $ 0.000116
+0.00%
$ 116,257 $ 103,569
Mar 5, 8 PM $ 0.000117
+0.16%
$ 116,545 $ 103,789
Mar 5, 7 PM $ 0.000116
-0.66%
$ 116,355 $ 104,156
Mar 5, 6 PM $ 0.000117
-5.44%
$ 117,130 $ 104,525
Mar 5, 5 PM $ 0.000124
-0.82%
$ 123,869 $ 104,630
Mar 5, 4 PM $ 0.000125
+3.21%
$ 124,898 $ 104,875
Mar 5, 3 PM $ 0.000121
-0.56%
$ 121,019 $ 103,639
Mar 5, 2 PM $ 0.000122
-1.21%
$ 121,778 $ 100,458
Mar 5, 1 PM $ 0.000123
+15.97%
$ 123,268 $ 100,510
Mar 5, 12 PM $ 0.000106
-12.74%
$ 106,296 $ 96,572
Mar 5, 11 AM $ 0.000122
-5.15%
$ 121,820 $ 92,459
Mar 5, 10 AM $ 0.000128
-5.54%
$ 128,432 $ 91,897
Mar 5, 9 AM $ 0.000136
+1.39%
$ 135,966 $ 89,741
Mar 5, 8 AM $ 0.000134
+8.99%
$ 134,096 $ 87,332
Mar 5, 7 AM $ 0.000123
-0.28%
$ 123,068 $ 77,461
Mar 5, 6 AM $ 0.000123
-0.08%
$ 123,417 $ 76,326
Mar 5, 5 AM $ 0.000124
+2.61%
$ 123,514 $ 73,830
Mar 5, 4 AM $ 0.00012
-7.07%
$ 120,366 $ 72,636
Mar 5, 3 AM $ 0.00013
-14.44%
$ 129,527 $ 65,853
Mar 5, 2 AM $ 0.000151
-2.00%
$ 151,383 $ 36,818
Mar 5, 1 AM $ 0.000154
-0.35%
$ 154,470 $ 33,743
Mar 5, 12 AM $ 0.000155
+3.85%
$ 155,009 $ 33,717
Mar 4, 11 PM $ 0.000149
-1.59%
$ 149,257 $ 33,035
Mar 4, 10 PM $ 0.000152
-0.08%
$ 151,664 $ 31,895
Mar 4, 9 PM $ 0.00015
-1.82%
$ 150,023 $ 30,464
Mar 4, 8 PM $ 0.000153
-0.81%
$ 152,802 $ 30,011
Mar 4, 7 PM $ 0.000154
+1.24%
$ 154,047 $ 28,960
Mar 4, 6 PM $ 0.000152
-4.59%
$ 152,165 $ 27,937
Mar 4, 5 PM $ 0.000159
-1.76%
$ 159,492 $ 25,290
Mar 4, 4 PM $ 0.000165
-0.44%
$ -- $ 23,051
Mar 4, 1 PM $ 0.000173
+0.35%
$ 173,351 $ 19,992
Mar 4, 12 PM $ 0.000174
+1.93%
$ 174,113 $ 19,835
Mar 4, 11 AM $ 0.000171
+1.03%
$ 170,651 $ 17,070
Mar 4, 9 AM $ 0.000178
+0.93%
$ 177,795 $ 16,775
Mar 4, 8 AM $ 0.000176
+2.43%
$ 176,148 $ 16,774
Mar 4, 7 AM $ 0.000172
-0.93%
$ 171,871 $ 17,004
Mar 4, 6 AM $ 0.000173
+0.80%
$ 173,489 $ 16,945
Mar 4, 5 AM $ 0.000172
+0.63%
$ 172,114 $ 16,701
Mar 4, 4 AM $ 0.000171
-0.61%
$ 171,034 $ 19,116
Mar 4, 3 AM $ 0.000172
+0.14%
$ 172,089 $ 18,964
Mar 4, 2 AM $ 0.000172
-0.02%
$ 171,850 $ 30,502
Mar 4, 1 AM $ 0.000172
+0.43%
$ 171,841 $ 31,182
Mar 4, 12 AM $ 0.000171
+0.10%
$ 171,102 $ 30,962
Mar 3, 11 PM $ 0.000171
+1.94%
$ 170,936 $ 30,862
Mar 3, 10 PM $ 0.000168
+1.19%
$ 167,677 $ 30,424
Mar 3, 9 PM $ 0.000166
-0.42%
$ 165,700 $ 30,557
Mar 3, 8 PM $ 0.000166
+0.01%
$ 166,393 $ 30,742
Mar 3, 7 PM $ 0.000166
-2.04%
$ 166,370 $ 30,767
Mar 3, 6 PM $ 0.00017
-0.52%
$ 169,837 $ 30,519