小股东 Historical Data

小股东 Page 53
Download
Date Close Price change Market cap Trading volume
Feb 27, 4 PM $ 0.000158
+0.06%
$ 158,077 $ 184,225
Feb 27, 3 PM $ 0.000158
+1.29%
$ 157,979 $ 183,573
Feb 27, 2 PM $ 0.000156
-2.60%
$ 155,969 $ 182,457
Feb 27, 1 PM $ 0.00016
-2.73%
$ 160,128 $ 176,585
Feb 27, 12 PM $ 0.000165
-0.17%
$ 164,626 $ 175,050
Feb 27, 11 AM $ 0.000166
-0.37%
$ 166,159 $ 173,829
Feb 27, 10 AM $ 0.000167
-2.10%
$ 166,695 $ 174,326
Feb 27, 9 AM $ 0.00017
+1.66%
$ 170,279 $ 165,865
Feb 27, 8 AM $ 0.000167
+0.12%
$ 167,496 $ 160,705
Feb 27, 7 AM $ 0.000165
-1.68%
$ 164,805 $ 160,825
Feb 27, 6 AM $ 0.000168
-0.29%
$ 167,700 $ 160,125
Feb 27, 5 AM $ 0.000168
-3.11%
$ 168,080 $ 159,588
Feb 27, 4 AM $ 0.000173
+2.85%
$ 173,480 $ 159,676
Feb 27, 3 AM $ 0.000169
-0.18%
$ 168,750 $ 160,680
Feb 27, 2 AM $ 0.000169
+1.42%
$ 169,324 $ 160,319
Feb 27, 1 AM $ 0.000167
-1.87%
$ 166,960 $ 159,763
Feb 27, 12 AM $ 0.00017
-0.53%
$ 170,140 $ 159,451
Feb 26, 11 PM $ 0.000171
-0.41%
$ 171,040 $ 159,146
Feb 26, 10 PM $ 0.000172
+0.37%
$ 171,777 $ 159,759
Feb 26, 9 PM $ 0.000171
-0.20%
$ 171,116 $ 160,639
Feb 26, 8 PM $ 0.000171
+0.12%
$ 171,464 $ 159,361
Feb 26, 7 PM $ 0.000171
+0.77%
$ 171,253 $ 160,035
Feb 26, 6 PM $ 0.00017
+0.58%
$ 169,936 $ 159,204
Feb 26, 5 PM $ 0.000169
-0.46%
$ 169,282 $ 159,817
Feb 26, 4 PM $ 0.00017
-2.66%
$ 170,059 $ 160,890
Feb 26, 3 PM $ 0.000175
+0.23%
$ 174,701 $ 162,969
Feb 26, 2 PM $ 0.000174
+0.10%
$ 174,297 $ 162,921
Feb 26, 1 PM $ 0.000174
+0.14%
$ 174,118 $ 162,317
Feb 26, 12 PM $ 0.000174
+0.32%
$ 173,875 $ 163,255
Feb 26, 11 AM $ 0.000173
-1.06%
$ 173,317 $ 164,445
Feb 26, 10 AM $ 0.000175
+2.91%
$ 175,072 $ 165,359
Feb 26, 9 AM $ 0.00017
-0.12%
$ 170,125 $ 164,701
Feb 26, 8 AM $ 0.00017
+0.77%
$ 170,422 $ 169,170
Feb 26, 7 AM $ 0.000169
-0.18%
$ 168,800 $ 169,310
Feb 26, 6 AM $ 0.000169
-0.82%
$ 169,110 $ 169,113
Feb 26, 5 AM $ 0.000171
-1.66%
$ 170,500 $ 169,701
Feb 26, 4 AM $ 0.000173
-1.52%
$ 173,370 $ 168,686
Feb 26, 3 AM $ 0.000176
+0.74%
$ 176,054 $ 167,210
Feb 26, 2 AM $ 0.000175
-2.94%
$ 174,754 $ 184,442
Feb 26, 1 AM $ 0.00018
-1.13%
$ 180,049 $ 189,806
Feb 26, 12 AM $ 0.000182
+0.82%
$ 182,112 $ 193,126
Feb 25, 11 PM $ 0.000181
-2.39%
$ 180,853 $ 193,115
Feb 25, 10 PM $ 0.000185
+0.91%
$ 185,176 $ 192,447
Feb 25, 9 PM $ 0.000184
-0.23%
$ 183,504 $ 191,935
Feb 25, 8 PM $ 0.000184
+1.24%
$ 183,930 $ 191,351
Feb 25, 7 PM $ 0.000182
+0.07%
$ 181,766 $ 190,536
Feb 25, 6 PM $ 0.000182
+0.29%
$ 181,646 $ 190,647
Feb 25, 5 PM $ 0.000181
-1.83%
$ 181,117 $ 189,179
Feb 25, 4 PM $ 0.000184
+0.77%
$ 184,497 $ 188,483
Feb 25, 3 PM $ 0.000183
+1.00%
$ 183,082 $ 189,318