小股东 Historical Data

小股东 Page 51
Download
Date Close Price change Market cap Trading volume
Mar 3, 5 PM $ 0.000171
-2.29%
$ 170,727 $ 30,619
Mar 3, 4 PM $ 0.000175
-0.65%
$ 174,723 $ 31,114
Mar 3, 3 PM $ 0.000176
-0.05%
$ 175,871 $ 31,068
Mar 3, 2 PM $ 0.000176
-1.93%
$ 175,952 $ 30,998
Mar 3, 1 PM $ 0.000179
+4.04%
$ 179,415 $ 30,903
Mar 3, 12 PM $ 0.000172
-1.75%
$ 172,440 $ 29,190
Mar 3, 11 AM $ 0.000176
+0.89%
$ 175,517 $ 29,111
Mar 3, 10 AM $ 0.000174
+2.77%
$ 173,977 $ 29,039
Mar 3, 9 AM $ 0.000169
+1.05%
$ 169,292 $ 28,443
Mar 3, 8 AM $ 0.000168
-1.99%
$ 167,538 $ 21,329
Mar 3, 7 AM $ 0.000171
-0.57%
$ 170,946 $ 21,188
Mar 3, 6 AM $ 0.000172
+1.05%
$ 171,926 $ 20,899
Mar 3, 5 AM $ 0.000172
-4.43%
$ 171,898 $ 21,391
Mar 3, 4 AM $ 0.00018
+1.33%
$ 179,856 $ 19,898
Mar 3, 3 AM $ 0.000177
-0.31%
$ 177,489 $ 22,468
Mar 3, 2 AM $ 0.000178
-0.73%
$ 178,042 $ 37,826
Mar 3, 1 AM $ 0.000179
-1.14%
$ 179,343 $ 38,204
Mar 3, 12 AM $ 0.000182
+0.12%
$ 181,636 $ 38,850
Mar 2, 11 PM $ 0.000181
-0.04%
$ 181,417 $ 38,900
Mar 2, 10 PM $ 0.000181
-1.12%
$ 181,481 $ 39,237
Mar 2, 9 PM $ 0.000182
-2.35%
$ 181,729 $ 39,161
Mar 2, 8 PM $ 0.000186
+0.69%
$ 186,111 $ 38,644
Mar 2, 7 PM $ 0.000185
-0.70%
$ 184,828 $ 39,193
Mar 2, 6 PM $ 0.000186
+0.48%
$ 186,127 $ 43,805
Mar 2, 5 PM $ 0.000185
-1.45%
$ 185,241 $ 43,364
Mar 2, 4 PM $ 0.000188
+2.82%
$ 187,959 $ 42,456
Mar 2, 3 PM $ 0.000183
+0.96%
$ 182,798 $ 41,932
Mar 2, 2 PM $ 0.000181
+5.28%
$ 181,059 $ 39,415
Mar 2, 1 PM $ 0.000171
-1.27%
$ 171,130 $ 35,953
Mar 2, 12 PM $ 0.000173
+0.34%
$ 173,334 $ 35,539
Mar 2, 11 AM $ 0.000173
-0.86%
$ 172,748 $ 35,606
Mar 2, 10 AM $ 0.000174
+0.06%
$ 174,246 $ 35,019
Mar 2, 9 AM $ 0.000174
-2.28%
$ 174,142 $ 182,528
Mar 2, 8 AM $ 0.000178
-1.49%
$ 178,197 $ 182,316
Mar 2, 7 AM $ 0.000181
-1.39%
$ 180,891 $ 181,089
Mar 2, 6 AM $ 0.000183
-1.67%
$ 183,436 $ 179,712
Mar 2, 5 AM $ 0.000187
+1.64%
$ 186,548 $ 178,301
Mar 2, 4 AM $ 0.000184
+1.53%
$ 183,536 $ 174,935
Mar 2, 3 AM $ 0.000181
-0.75%
$ 180,779 $ 170,691
Mar 2, 2 AM $ 0.000182
-0.35%
$ 182,139 $ 190,274
Mar 2, 1 AM $ 0.000183
+5.39%
$ 182,775 $ 188,696
Mar 2, 12 AM $ 0.000173
+0.99%
$ 173,423 $ 185,529
Mar 1, 11 PM $ 0.000172
-0.06%
$ 171,702 $ 185,311
Mar 1, 10 PM $ 0.000172
+0.61%
$ 171,813 $ 183,963
Mar 1, 9 PM $ 0.000171
-3.44%
$ 170,768 $ 182,748
Mar 1, 8 PM $ 0.000177
-13.57%
$ 177,111 $ 181,823
Mar 1, 7 PM $ 0.000205
+27.02%
$ 204,927 $ 178,496
Mar 1, 6 PM $ 0.000161
-0.03%
$ 161,132 $ 165,012
Mar 1, 5 PM $ 0.000161
-1.17%
$ 161,179 $ 165,474
Mar 1, 4 PM $ 0.000163
-0.73%
$ 163,085 $ 165,708