小股东 Historical Data

小股东 Page 60
Download
Date Close Price change Market cap Trading volume
Feb 13, 10 AM $ 0.000255
-0.20%
$ 254,785 $ 176,225
Feb 13, 9 AM $ 0.000255
-0.12%
$ 255,287 $ 177,111
Feb 13, 8 AM $ 0.000256
-1.16%
$ 255,598 $ 181,615
Feb 13, 7 AM $ 0.000259
+3.38%
$ 258,584 $ 181,214
Feb 13, 6 AM $ 0.00025
-1.06%
$ 250,134 $ 179,701
Feb 13, 5 AM $ 0.000253
-2.25%
$ 252,819 $ 181,638
Feb 13, 4 AM $ 0.000259
+5.48%
$ 258,642 $ 180,955
Feb 13, 3 AM $ 0.000245
-1.02%
$ 245,212 $ 180,343
Feb 13, 2 AM $ 0.000248
+0.45%
$ 247,743 $ 210,232
Feb 13, 1 AM $ 0.000247
+0.04%
$ 246,640 $ 211,359
Feb 13, 12 AM $ 0.000246
-0.40%
$ 246,195 $ 211,297
Feb 12, 11 PM $ 0.000247
-1.97%
$ 247,183 $ 210,570
Feb 12, 10 PM $ 0.000252
+0.05%
$ 252,162 $ 208,428
Feb 12, 9 PM $ 0.000252
+0.12%
$ 252,033 $ 208,989
Feb 12, 8 PM $ 0.000252
-0.56%
$ 251,742 $ 208,273
Feb 12, 7 PM $ 0.000253
-0.86%
$ 253,151 $ 206,953
Feb 12, 6 PM $ 0.000255
+0.09%
$ 255,432 $ 205,327
Feb 12, 5 PM $ 0.000255
-0.93%
$ 254,850 $ 205,341
Feb 12, 4 PM $ 0.000257
-1.73%
$ 257,186 $ 205,785
Feb 12, 3 PM $ 0.000262
-1.38%
$ 261,771 $ 205,948
Feb 12, 2 PM $ 0.000265
+0.07%
$ 265,431 $ 207,703
Feb 12, 1 PM $ 0.000265
-0.24%
$ 265,238 $ 207,656
Feb 12, 12 PM $ 0.000266
+0.15%
$ 265,884 $ 260,346
Feb 12, 11 AM $ 0.000265
-1.29%
$ 265,484 $ 261,612
Feb 12, 10 AM $ 0.000269
+0.90%
$ 269,517 $ 262,162
Feb 12, 9 AM $ 0.000267
-0.11%
$ 266,570 $ 267,690
Feb 12, 8 AM $ 0.000267
-0.10%
$ 266,999 $ 247,739
Feb 12, 7 AM $ 0.000267
-0.70%
$ 267,119 $ 247,419
Feb 12, 6 AM $ 0.000269
+0.91%
$ 269,004 $ 250,240
Feb 12, 5 AM $ 0.000266
+0.12%
$ 266,101 $ 247,915
Feb 12, 4 AM $ 0.000266
+0.52%
$ 266,196 $ 247,506
Feb 12, 3 AM $ 0.000264
-0.43%
$ 264,420 $ 246,059
Feb 12, 2 AM $ 0.000266
-0.11%
$ 265,553 $ 294,164
Feb 12, 1 AM $ 0.000266
-0.02%
$ 265,856 $ 293,556
Feb 12, 12 AM $ 0.000266
+3.91%
$ 265,899 $ 292,885
Feb 11, 11 PM $ 0.000256
-0.87%
$ 255,901 $ 291,345
Feb 11, 10 PM $ 0.000258
-0.46%
$ 258,200 $ 292,980
Feb 11, 9 PM $ 0.000259
+0.42%
$ 259,395 $ 293,257
Feb 11, 8 PM $ 0.000258
+0.63%
$ 257,911 $ 291,762
Feb 11, 7 PM $ 0.000256
-1.30%
$ 256,303 $ 293,075
Feb 11, 6 PM $ 0.00026
+3.03%
$ 260,175 $ 292,285
Feb 11, 5 PM $ 0.000253
+3.03%
$ 247,181 $ 290,434
Feb 11, 4 PM $ 0.000245
-4.51%
$ 245,083 $ 290,901
Feb 11, 3 PM $ 0.000257
-1.92%
$ 255,574 $ 288,766
Feb 11, 2 PM $ 0.000262
-0.33%
$ 261,681 $ 283,372
Feb 11, 1 PM $ 0.000262
+1.48%
$ 262,456 $ 283,231
Feb 11, 12 PM $ 0.000259
+2.34%
$ 258,629 $ 283,010
Feb 11, 11 AM $ 0.000253
+0.39%
$ 252,710 $ 284,877
Feb 11, 10 AM $ 0.000252
-2.80%
$ 251,740 $ 280,078
Feb 11, 9 AM $ 0.000259
-0.90%
$ 258,984 $ 258,853