小股东 Historical Data

小股东 Page 65
Download
Date Close Price change Market cap Trading volume
Feb 3, 12 PM $ 0.000425
-0.05%
$ 425,425 $ 980,066
Feb 3, 11 AM $ 0.000425
+2.73%
$ 427,226 $ 973,975
Feb 3, 10 AM $ 0.000414
-3.53%
$ 415,907 $ 971,253
Feb 3, 9 AM $ 0.000429
+2.57%
$ 428,967 $ 904,380
Feb 3, 8 AM $ 0.000418
-0.81%
$ 418,211 $ 904,074
Feb 3, 7 AM $ 0.000422
+0.67%
$ 422,021 $ 899,711
Feb 3, 6 AM $ 0.000419
-4.56%
$ 418,791 $ 903,564
Feb 3, 5 AM $ 0.000439
+0.46%
$ 438,546 $ 901,017
Feb 3, 4 AM $ 0.000437
+1.90%
$ 436,809 $ 900,277
Feb 3, 3 AM $ 0.000429
+0.48%
$ 428,677 $ 900,115
Feb 3, 2 AM $ 0.000427
+0.26%
$ 426,610 $ 899,265
Feb 3, 1 AM $ 0.000425
-1.25%
$ 425,179 $ 900,112
Feb 3, 12 AM $ 0.000431
+0.79%
$ 430,580 $ 905,196
Feb 2, 11 PM $ 0.000427
-1.51%
$ 427,505 $ 907,075
Feb 2, 10 PM $ 0.000434
+2.63%
$ 433,728 $ 913,169
Feb 2, 9 PM $ 0.000423
-2.33%
$ 422,612 $ 915,308
Feb 2, 8 PM $ 0.000433
-1.67%
$ 432,704 $ 992,604
Feb 2, 7 PM $ 0.00044
-0.60%
$ 440,057 $ 995,908
Feb 2, 6 PM $ 0.000443
-0.66%
$ 442,715 $ 1 million
Feb 2, 5 PM $ 0.000446
+2.37%
$ 445,637 $ 1.02 million
Feb 2, 4 PM $ 0.000435
+3.49%
$ 435,329 $ 1.02 million
Feb 2, 3 PM $ 0.00042
-3.96%
$ 420,075 $ 1.02 million
Feb 2, 2 PM $ 0.000437
+1.27%
$ 437,301 $ 1.02 million
Feb 2, 1 PM $ 0.000432
-3.44%
$ 431,825 $ 1.02 million
Feb 2, 12 PM $ 0.000447
+0.19%
$ 447,227 $ 1.07 million
Feb 2, 11 AM $ 0.000446
-2.59%
$ 446,555 $ 1.07 million
Feb 2, 10 AM $ 0.000458
+6.33%
$ 458,165 $ 1.07 million
Feb 2, 9 AM $ 0.000431
-2.14%
$ 430,974 $ 1.06 million
Feb 2, 8 AM $ 0.000441
+0.96%
$ 440,717 $ 1.06 million
Feb 2, 7 AM $ 0.000437
+7.31%
$ 436,508 $ 1.06 million
Feb 2, 6 AM $ 0.000407
+0.10%
$ 406,757 $ 1.07 million
Feb 2, 5 AM $ 0.000406
-5.65%
$ 405,363 $ 1.07 million
Feb 2, 4 AM $ 0.000431
+0.11%
$ 431,191 $ 1.08 million
Feb 2, 3 AM $ 0.000431
-5.32%
$ 430,730 $ 1.08 million
Feb 2, 2 AM $ 0.000454
+0.13%
$ 456,224 $ 1.43 million
Feb 2, 1 AM $ 0.000454
-2.34%
$ 453,918 $ 1.44 million
Feb 2, 12 AM $ 0.000465
-4.31%
$ 464,673 $ 1.44 million
Feb 1, 11 PM $ 0.000485
+2.05%
$ 485,248 $ 1.46 million
Feb 1, 10 PM $ 0.000476
+6.28%
$ 473,924 $ 1.64 million
Feb 1, 9 PM $ 0.000447
-0.40%
$ 447,411 $ 1.71 million
Feb 1, 8 PM $ 0.000449
-1.42%
$ 449,819 $ 1.75 million
Feb 1, 7 PM $ 0.000456
-5.97%
$ 455,688 $ 1.79 million
Feb 1, 6 PM $ 0.000485
-5.51%
$ 484,629 $ 1.79 million
Feb 1, 5 PM $ 0.000512
+7.38%
$ 508,792 $ 1.75 million
Feb 1, 4 PM $ 0.000475
-1.14%
$ 474,852 $ 1.75 million
Feb 1, 3 PM $ 0.00048
+1.36%
$ 480,326 $ 1.75 million
Feb 1, 2 PM $ 0.000474
+5.05%
$ 473,895 $ 1.74 million
Feb 1, 1 PM $ 0.000451
-14.79%
$ 451,118 $ 1.73 million
Feb 1, 12 PM $ 0.000529
+2.63%
$ 529,447 $ 1.59 million
Feb 1, 11 AM $ 0.000516
+3.73%
$ 516,393 $ 1.6 million