小股东 Historical Data

小股东 Page 54
Download
Date Close Price change Market cap Trading volume
Feb 25, 3 PM $ 0.000183
+1.00%
$ 183,082 $ 189,318
Feb 25, 2 PM $ 0.000181
+0.25%
$ 181,275 $ 188,493
Feb 25, 1 PM $ 0.000181
+0.16%
$ 180,823 $ 190,985
Feb 25, 12 PM $ 0.000181
-0.97%
$ 180,920 $ 190,242
Feb 25, 11 AM $ 0.000183
+2.02%
$ 182,687 $ 190,042
Feb 25, 10 AM $ 0.000179
+3.19%
$ 179,067 $ 188,357
Feb 25, 9 AM $ 0.000174
+0.35%
$ 173,652 $ 185,902
Feb 25, 8 AM $ 0.000173
-0.13%
$ 173,042 $ 186,515
Feb 25, 7 AM $ 0.000173
+0.10%
$ 173,260 $ 186,805
Feb 25, 6 AM $ 0.000173
-0.91%
$ 173,090 $ 187,200
Feb 25, 5 AM $ 0.000175
-2.19%
$ 174,679 $ 186,098
Feb 25, 4 AM $ 0.000179
+4.29%
$ 178,594 $ 185,602
Feb 25, 3 AM $ 0.000171
-6.56%
$ 171,253 $ 183,782
Feb 25, 2 AM $ 0.000183
-0.39%
$ 183,281 $ 251,292
Feb 25, 1 AM $ 0.000184
+13.85%
$ 183,999 $ 244,346
Feb 25, 12 AM $ 0.000162
-0.13%
$ 161,618 $ 235,288
Feb 24, 11 PM $ 0.000162
-0.43%
$ 161,828 $ 234,910
Feb 24, 10 PM $ 0.000163
-0.15%
$ 162,520 $ 234,531
Feb 24, 9 PM $ 0.000163
-0.08%
$ 162,762 $ 235,325
Feb 24, 8 PM $ 0.000163
+0.57%
$ 162,894 $ 237,123
Feb 24, 7 PM $ 0.000162
+0.06%
$ 161,887 $ 237,139
Feb 24, 6 PM $ 0.000162
+0.10%
$ 161,785 $ 237,377
Feb 24, 5 PM $ 0.000162
-0.93%
$ 161,617 $ 240,581
Feb 24, 4 PM $ 0.000163
+1.14%
$ 163,134 $ 241,201
Feb 24, 3 PM $ 0.000161
+0.94%
$ 161,299 $ 238,334
Feb 24, 2 PM $ 0.00016
-1.62%
$ 159,796 $ 238,135
Feb 24, 1 PM $ 0.000162
-0.46%
$ 162,419 $ 234,768
Feb 24, 12 PM $ 0.000163
+1.25%
$ 163,171 $ 234,789
Feb 24, 11 AM $ 0.000161
-0.03%
$ 161,154 $ 234,111
Feb 24, 10 AM $ 0.000161
+0.35%
$ 161,197 $ 235,147
Feb 24, 9 AM $ 0.000161
-2.21%
$ 160,631 $ 235,603
Feb 24, 8 AM $ 0.000164
-1.48%
$ 164,322 $ 233,758
Feb 24, 7 AM $ 0.000167
-1.39%
$ 166,790 $ 231,719
Feb 24, 6 AM $ 0.000169
-0.89%
$ 169,134 $ 229,877
Feb 24, 5 AM $ 0.000171
+0.15%
$ 170,658 $ 230,220
Feb 24, 4 AM $ 0.00017
-0.46%
$ 170,409 $ 234,144
Feb 24, 3 AM $ 0.000171
-0.52%
$ 171,064 $ 236,439
Feb 24, 2 AM $ 0.000172
-0.95%
$ 172,142 $ 241,002
Feb 24, 1 AM $ 0.000174
+0.71%
$ 173,789 $ 242,644
Feb 24, 12 AM $ 0.000173
+0.66%
$ 172,563 $ 245,638
Feb 23, 11 PM $ 0.000171
-1.91%
$ 171,433 $ 245,384
Feb 23, 10 PM $ 0.000175
+1.82%
$ 174,772 $ 246,719
Feb 23, 9 PM $ 0.000172
+0.30%
$ 171,647 $ 245,326
Feb 23, 8 PM $ 0.000171
-0.51%
$ 171,126 $ 245,097
Feb 23, 7 PM $ 0.000172
-0.89%
$ 171,997 $ 245,157
Feb 23, 6 PM $ 0.000174
+5.50%
$ 173,548 $ 244,979
Feb 23, 5 PM $ 0.000164
-4.92%
$ 163,535 $ 238,165
Feb 23, 4 PM $ 0.000172
-2.52%
$ 171,994 $ 234,733
Feb 23, 3 PM $ 0.000176
-0.17%
$ 176,448 $ 237,193
Feb 23, 2 PM $ 0.000177
-1.95%
$ 176,868 $ 238,196