小股东 Historical Data

小股东 Page 52
Download
Date Close Price change Market cap Trading volume
Mar 1, 4 PM $ 0.000163
-0.73%
$ 163,085 $ 165,708
Mar 1, 3 PM $ 0.000164
-1.07%
$ 164,292 $ 166,501
Mar 1, 2 PM $ 0.000166
-0.33%
$ 166,076 $ 166,626
Mar 1, 1 PM $ 0.000167
+1.20%
$ 166,628 $ 166,210
Mar 1, 12 PM $ 0.000165
-2.31%
$ 164,665 $ 165,561
Mar 1, 11 AM $ 0.000169
+2.18%
$ 168,542 $ 164,813
Mar 1, 10 AM $ 0.000165
+0.62%
$ 164,950 $ 164,337
Mar 1, 9 AM $ 0.000164
-0.87%
$ 163,930 $ 163,820
Mar 1, 8 AM $ 0.000165
+1.29%
$ 165,367 $ 163,627
Mar 1, 7 AM $ 0.000163
+0.97%
$ 163,265 $ 163,939
Mar 1, 6 AM $ 0.000162
-0.18%
$ 161,693 $ 163,530
Mar 1, 5 AM $ 0.000162
+0.56%
$ 161,786 $ 164,900
Mar 1, 4 AM $ 0.000161
+0.00%
$ 160,889 $ 165,494
Mar 1, 3 AM $ 0.000161
-0.04%
$ 160,884 $ 166,356
Mar 1, 2 AM $ 0.000161
-0.26%
$ 160,949 $ 173,427
Mar 1, 1 AM $ 0.000161
-0.56%
$ 161,230 $ 172,241
Mar 1, 12 AM $ 0.000162
+0.45%
$ 162,140 $ 172,124
Feb 28, 11 PM $ 0.000161
+0.11%
$ 161,414 $ 171,591
Feb 28, 10 PM $ 0.000161
+0.22%
$ 161,230 $ 172,107
Feb 28, 9 PM $ 0.000161
+1.52%
$ 160,884 $ 171,290
Feb 28, 8 PM $ 0.000158
+0.13%
$ 158,475 $ 170,726
Feb 28, 7 PM $ 0.000158
-0.18%
$ 158,269 $ 171,659
Feb 28, 6 PM $ 0.000159
+1.15%
$ 158,557 $ 172,501
Feb 28, 5 PM $ 0.000157
-1.67%
$ 156,746 $ 171,716
Feb 28, 4 PM $ 0.000159
+0.02%
$ 159,497 $ 170,156
Feb 28, 3 PM $ 0.000159
+0.55%
$ 159,471 $ 170,622
Feb 28, 2 PM $ 0.000159
+0.09%
$ 158,593 $ 170,762
Feb 28, 1 PM $ 0.00016
+0.14%
$ 160,471 $ 173,068
Feb 28, 12 PM $ 0.00016
+0.28%
$ 160,254 $ 173,019
Feb 28, 11 AM $ 0.00016
+1.21%
$ 159,807 $ 172,961
Feb 28, 10 AM $ 0.000158
+0.91%
$ 157,902 $ 171,276
Feb 28, 9 AM $ 0.000156
+0.16%
$ 156,484 $ 170,996
Feb 28, 8 AM $ 0.000156
+0.17%
$ 156,174 $ 171,344
Feb 28, 7 AM $ 0.000156
+2.30%
$ 155,881 $ 166,775
Feb 28, 6 AM $ 0.000152
-5.39%
$ 152,468 $ 167,808
Feb 28, 5 AM $ 0.000161
-0.30%
$ 161,149 $ 166,261
Feb 28, 4 AM $ 0.000162
+1.15%
$ 161,629 $ 166,569
Feb 28, 3 AM $ 0.00016
-0.46%
$ 159,535 $ 166,909
Feb 28, 2 AM $ 0.00016
+0.12%
$ 160,266 $ 166,613
Feb 28, 1 AM $ 0.00016
+0.25%
$ 160,072 $ 181,549
Feb 28, 12 AM $ 0.00016
+0.08%
$ 159,666 $ 182,455
Feb 27, 11 PM $ 0.00016
+0.38%
$ 159,540 $ 182,888
Feb 27, 10 PM $ 0.000159
+0.87%
$ 159,214 $ 182,582
Feb 27, 9 PM $ 0.000158
-0.07%
$ 157,843 $ 182,316
Feb 27, 8 PM $ 0.000158
+0.52%
$ 157,960 $ 183,923
Feb 27, 7 PM $ 0.000157
-0.45%
$ 157,144 $ 183,023
Feb 27, 6 PM $ 0.000158
+0.26%
$ 157,854 $ 183,390
Feb 27, 5 PM $ 0.000157
-0.56%
$ 157,193 $ 183,689
Feb 27, 4 PM $ 0.000158
+0.06%
$ 158,077 $ 184,225
Feb 27, 3 PM $ 0.000158
+1.29%
$ 157,979 $ 183,573