小股东 Historical Data

小股东 Page 7
Download
Date Close Price change Market cap Trading volume
Jun 3, 8 AM $ 0.000108
-0.55%
$ 108,158 $ 16,888
Jun 3, 7 AM $ 0.000107
-4.85%
$ 106,626 $ 15,743
Jun 3, 6 AM $ 0.000112
-12.26%
$ 112,061 $ 16,196
Jun 3, 5 AM $ 0.000119
+1.11%
$ 118,750 $ 17,001
Jun 3, 4 AM $ 0.000117
-0.18%
$ 117,447 $ 16,809
Jun 3, 3 AM $ 0.000118
+13.89%
$ 117,656 $ 17,161
Jun 3, 2 AM $ 0.000103
+0.05%
$ 103,303 $ 7,025
Jun 3, 1 AM $ 0.000103
+0.46%
$ 103,251 $ 7,985
Jun 3, 12 AM $ 0.000103
-0.52%
$ 102,773 $ 8,733
Jun 2, 11 PM $ 0.000103
+0.75%
$ 103,310 $ 8,785
Jun 2, 10 PM $ 0.000103
-4.37%
$ 102,544 $ 8,596
Jun 2, 9 PM $ 0.000107
+0.00%
$ 107,230 $ 8,639
Jun 2, 8 PM $ 0.000107
+3.54%
$ 107,230 $ 8,639
Jun 2, 7 PM $ 0.000104
-1.42%
$ 103,565 $ 8,835
Jun 2, 6 PM $ 0.000105
-1.44%
$ 105,055 $ 9,866
Jun 2, 5 PM $ 0.000107
+0.89%
$ 106,590 $ 9,682
Jun 2, 4 PM $ 0.000108
+1.07%
$ 108,347 $ 8,828
Jun 2, 3 PM $ 0.000107
-1.96%
$ 107,197 $ 8,762
Jun 2, 2 PM $ 0.000109
+2.59%
$ 109,344 $ 14,935
Jun 2, 1 PM $ 0.000107
-2.79%
$ 106,584 $ 21,059
Jun 2, 12 PM $ 0.00011
-0.03%
$ 109,642 $ 37,168
Jun 2, 11 AM $ 0.00011
-0.45%
$ 109,679 $ 37,994
Jun 2, 10 AM $ 0.00011
+0.72%
$ 110,179 $ 45,568
Jun 2, 9 AM $ 0.000109
-0.95%
$ 109,386 $ 50,607
Jun 2, 8 AM $ 0.00011
-0.04%
$ 110,432 $ 51,425
Jun 2, 7 AM $ 0.00011
+2.51%
$ 110,479 $ 52,312
Jun 2, 6 AM $ 0.000108
+5.67%
$ 107,776 $ 51,633
Jun 2, 5 AM $ 0.000102
-6.30%
$ 101,997 $ 50,960
Jun 2, 4 AM $ 0.000109
+0.40%
$ 108,860 $ 50,147
Jun 2, 3 AM $ 0.000108
-0.15%
$ 108,432 $ 50,101
Jun 2, 2 AM $ 0.000109
-0.78%
$ 108,590 $ 49,794
Jun 2, 1 AM $ 0.000109
-2.62%
$ 109,443 $ 48,495
Jun 2, 12 AM $ 0.000112
-0.21%
$ 112,382 $ 48,041
Jun 1, 11 PM $ 0.000113
-1.01%
$ 112,616 $ 48,013
Jun 1, 10 PM $ 0.000114
+1.20%
$ 113,760 $ 48,579
Jun 1, 9 PM $ 0.000112
+0.00%
$ 112,409 $ 48,578
Jun 1, 8 PM $ 0.000112
+0.73%
$ 112,410 $ 48,617
Jun 1, 7 PM $ 0.000112
+0.26%
$ 111,595 $ 48,025
Jun 1, 6 PM $ 0.000111
-3.11%
$ 111,304 $ 48,045
Jun 1, 5 PM $ 0.000115
+0.16%
$ 114,875 $ 47,210
Jun 1, 4 PM $ 0.000115
+0.79%
$ 114,697 $ 47,911
Jun 1, 3 PM $ 0.000114
+0.22%
$ 113,804 $ 48,266
Jun 1, 2 PM $ 0.000114
-6.25%
$ 113,554 $ 48,361
Jun 1, 1 PM $ 0.000122
+22.97%
$ 121,567 $ 39,856
Jun 1, 12 PM $ 0.0000989
-3.88%
$ 98,857 $ 22,051
Jun 1, 11 AM $ 0.000103
-13.47%
$ 102,844 $ 19,587
Jun 1, 10 AM $ 0.000119
+7.01%
$ 118,856 $ 13,478
Jun 1, 9 AM $ 0.000111
+2.43%
$ 111,071 $ 7,207
Jun 1, 8 AM $ 0.000108
-3.72%
$ 108,440 $ 9,062
Jun 1, 7 AM $ 0.000113
+0.03%
$ 112,630 $ 11,813