小股东 Historical Data

小股东 Page 69
Download
Date Close Price change Market cap Trading volume
Jan 26, 10 AM $ 0.000345
+1.57%
$ 345,203 $ 1.33 million
Jan 26, 9 AM $ 0.00034
-0.86%
$ 339,877 $ 1.33 million
Jan 26, 8 AM $ 0.000343
-1.93%
$ 342,973 $ 1.33 million
Jan 26, 7 AM $ 0.00035
-2.71%
$ 349,733 $ 1.33 million
Jan 26, 6 AM $ 0.000359
+0.86%
$ 359,461 $ 1.32 million
Jan 26, 5 AM $ 0.000356
-1.74%
$ 356,395 $ 1.33 million
Jan 26, 4 AM $ 0.000363
+0.08%
$ 362,711 $ 1.33 million
Jan 26, 3 AM $ 0.000362
-0.65%
$ 362,416 $ 1.33 million
Jan 26, 2 AM $ 0.000365
+2.80%
$ 364,799 $ 1.44 million
Jan 26, 1 AM $ 0.000355
+2.67%
$ 354,796 $ 1.44 million
Jan 26, 12 AM $ 0.000346
+0.20%
$ 345,633 $ 1.44 million
Jan 25, 11 PM $ 0.000345
+4.51%
$ 344,937 $ 1.44 million
Jan 25, 10 PM $ 0.00033
-10.31%
$ 330,056 $ 1.44 million
Jan 25, 9 PM $ 0.000368
+5.90%
$ 368,000 $ 1.42 million
Jan 25, 8 PM $ 0.000347
-0.71%
$ 347,094 $ 1.41 million
Jan 25, 7 PM $ 0.00035
-1.35%
$ 349,567 $ 1.41 million
Jan 25, 6 PM $ 0.000354
-7.72%
$ 354,335 $ 1.38 million
Jan 25, 5 PM $ 0.000384
-2.25%
$ 384,028 $ 1.37 million
Jan 25, 4 PM $ 0.000393
-10.38%
$ 392,870 $ 1.37 million
Jan 25, 3 PM $ 0.000438
-0.11%
$ 438,444 $ 1.36 million
Jan 25, 2 PM $ 0.000439
-1.69%
$ 438,855 $ 1.36 million
Jan 25, 1 PM $ 0.000446
+2.13%
$ 446,408 $ 1.35 million
Jan 25, 12 PM $ 0.000437
-6.10%
$ 437,642 $ 1.34 million
Jan 25, 11 AM $ 0.000465
+1.03%
$ 465,477 $ 1.33 million
Jan 25, 10 AM $ 0.000461
+2.21%
$ 460,522 $ 1.33 million
Jan 25, 9 AM $ 0.000451
-0.51%
$ 450,817 $ 1.34 million
Jan 25, 8 AM $ 0.000453
-1.91%
$ 453,126 $ 1.34 million
Jan 25, 7 AM $ 0.000462
-2.51%
$ 461,965 $ 1.33 million
Jan 25, 6 AM $ 0.000474
+1.13%
$ 473,561 $ 1.33 million
Jan 25, 5 AM $ 0.000468
+2.18%
$ 468,292 $ 1.32 million
Jan 25, 4 AM $ 0.000458
+0.60%
$ 458,287 $ 1.33 million
Jan 25, 3 AM $ 0.000456
-1.03%
$ 455,569 $ 1.34 million
Jan 25, 2 AM $ 0.000461
-2.75%
$ 460,560 $ 1.49 million
Jan 25, 1 AM $ 0.000474
+0.34%
$ 473,602 $ 1.48 million
Jan 25, 12 AM $ 0.000472
-3.84%
$ 471,976 $ 1.47 million
Jan 24, 11 PM $ 0.000491
-0.11%
$ 490,819 $ 1.47 million
Jan 24, 10 PM $ 0.000491
-1.82%
$ 491,362 $ 1.47 million
Jan 24, 9 PM $ 0.0005
+0.51%
$ 500,474 $ 1.48 million
Jan 24, 8 PM $ 0.000498
+2.09%
$ 497,926 $ 1.47 million
Jan 24, 7 PM $ 0.000488
-0.82%
$ 487,542 $ 1.47 million
Jan 24, 6 PM $ 0.000492
+0.60%
$ 491,577 $ 1.47 million
Jan 24, 5 PM $ 0.000489
+0.78%
$ 488,644 $ 1.47 million
Jan 24, 4 PM $ 0.000484
+2.04%
$ 484,472 $ 1.49 million
Jan 24, 3 PM $ 0.000476
+2.90%
$ 475,692 $ 1.5 million
Jan 24, 2 PM $ 0.000462
+0.18%
$ 462,416 $ 1.5 million
Jan 24, 1 PM $ 0.000462
+1.69%
$ 461,562 $ 1.5 million
Jan 24, 12 PM $ 0.000454
-4.11%
$ 453,891 $ 1.51 million
Jan 24, 11 AM $ 0.000473
-5.29%
$ 473,346 $ 1.51 million
Jan 24, 10 AM $ 0.0005
+6.30%
$ 500,150 $ 1.52 million
Jan 24, 9 AM $ 0.00047
+1.73%
$ 470,150 $ 1.44 million