小股东 Historical Data

小股东 Page 62
Download
Date Close Price change Market cap Trading volume
Feb 9, 9 AM $ 0.00029
-4.48%
$ 290,277 $ 292,782
Feb 9, 8 AM $ 0.000305
+0.93%
$ 304,660 $ 284,734
Feb 9, 7 AM $ 0.000302
-0.52%
$ 301,859 $ 279,674
Feb 9, 6 AM $ 0.000303
-5.81%
$ 303,430 $ 280,037
Feb 9, 5 AM $ 0.000322
+7.38%
$ 322,994 $ 279,500
Feb 9, 4 AM $ 0.000301
+2.87%
$ 300,773 $ 269,972
Feb 9, 3 AM $ 0.000292
-0.69%
$ 292,439 $ 266,821
Feb 9, 2 AM $ 0.000295
-1.26%
$ 295,188 $ 304,383
Feb 9, 1 AM $ 0.000299
+5.58%
$ 298,955 $ 303,674
Feb 9, 12 AM $ 0.000283
-0.46%
$ 283,153 $ 292,446
Feb 8, 11 PM $ 0.000284
-0.22%
$ 284,377 $ 294,040
Feb 8, 10 PM $ 0.000285
+0.18%
$ 285,011 $ 294,137
Feb 8, 9 PM $ 0.000284
-0.60%
$ 284,493 $ 294,418
Feb 8, 8 PM $ 0.000286
-2.27%
$ 286,111 $ 294,944
Feb 8, 7 PM $ 0.000293
-5.61%
$ 293,266 $ 294,966
Feb 8, 6 PM $ 0.000311
+7.27%
$ 310,607 $ 289,925
Feb 8, 5 PM $ 0.00029
+1.65%
$ 289,559 $ 289,896
Feb 8, 4 PM $ 0.000285
-1.79%
$ 284,852 $ 290,693
Feb 8, 3 PM $ 0.000291
-0.20%
$ 290,659 $ 303,794
Feb 8, 2 PM $ 0.000291
+3.21%
$ 291,241 $ 310,879
Feb 8, 1 PM $ 0.000282
-0.26%
$ 282,141 $ 305,461
Feb 8, 12 PM $ 0.000283
+0.03%
$ 282,868 $ 307,998
Feb 8, 11 AM $ 0.000283
+1.62%
$ 283,322 $ 310,025
Feb 8, 10 AM $ 0.000279
-0.62%
$ 278,807 $ 307,768
Feb 8, 9 AM $ 0.000281
-0.57%
$ 280,540 $ 307,805
Feb 8, 8 AM $ 0.000282
-2.88%
$ 282,139 $ 311,345
Feb 8, 7 AM $ 0.000291
+2.87%
$ 290,517 $ 314,361
Feb 8, 6 AM $ 0.000282
-3.12%
$ 282,406 $ 313,144
Feb 8, 5 AM $ 0.000291
+1.18%
$ 291,497 $ 307,656
Feb 8, 4 AM $ 0.000288
-0.32%
$ 287,832 $ 307,542
Feb 8, 3 AM $ 0.000289
+3.16%
$ 289,020 $ 308,927
Feb 8, 2 AM $ 0.00028
+1.64%
$ 280,455 $ 363,908
Feb 8, 1 AM $ 0.000276
-0.07%
$ 275,928 $ 363,603
Feb 8, 12 AM $ 0.000276
+0.17%
$ 276,128 $ 364,131
Feb 7, 11 PM $ 0.000276
-0.97%
$ 275,673 $ 363,892
Feb 7, 10 PM $ 0.000278
-2.63%
$ 278,360 $ 365,395
Feb 7, 9 PM $ 0.000286
+0.49%
$ 285,885 $ 365,986
Feb 7, 8 PM $ 0.000284
+6.56%
$ 284,495 $ 365,992
Feb 7, 7 PM $ 0.000267
-2.92%
$ 266,987 $ 365,398
Feb 7, 6 PM $ 0.000275
-0.85%
$ 275,029 $ 360,730
Feb 7, 5 PM $ 0.000277
+1.94%
$ 277,394 $ 357,577
Feb 7, 4 PM $ 0.000272
-6.28%
$ 272,114 $ 362,105
Feb 7, 3 PM $ 0.00029
-4.89%
$ 291,198 $ 335,997
Feb 7, 2 PM $ 0.000305
-4.54%
$ 305,205 $ 326,301
Feb 7, 1 PM $ 0.00032
-0.49%
$ 319,712 $ 320,706
Feb 7, 12 PM $ 0.000321
+0.76%
$ 322,045 $ 315,434
Feb 7, 11 AM $ 0.000319
-1.93%
$ 322,867 $ 312,970
Feb 7, 10 AM $ 0.000325
+3.90%
$ 323,377 $ 309,730
Feb 7, 9 AM $ 0.000313
-1.29%
$ 312,948 $ 307,836
Feb 7, 8 AM $ 0.000317
-2.98%
$ 317,040 $ 309,951