小股东 Historical Data

小股东 Page 71
Download
Date Close Price change Market cap Trading volume
Jan 22, 10 AM $ 0.000679
+1.95%
$ 678,641 $ 2.12 million
Jan 22, 9 AM $ 0.000666
-5.44%
$ 665,821 $ 2.07 million
Jan 22, 8 AM $ 0.000707
+9.37%
$ 707,257 $ 2.03 million
Jan 22, 7 AM $ 0.000647
+2.58%
$ 646,683 $ 1.9 million
Jan 22, 6 AM $ 0.00063
+4.47%
$ 630,173 $ 1.9 million
Jan 22, 5 AM $ 0.000604
-1.00%
$ 603,553 $ 1.91 million
Jan 22, 4 AM $ 0.000605
+3.34%
$ 604,889 $ 1.89 million
Jan 22, 3 AM $ 0.000585
-1.60%
$ 585,326 $ 1.87 million
Jan 22, 2 AM $ 0.000595
+2.34%
$ 594,579 $ 2.81 million
Jan 22, 1 AM $ 0.000581
+1.03%
$ 580,960 $ 2.78 million
Jan 22, 12 AM $ 0.000575
+7.26%
$ 572,672 $ 2.72 million
Jan 21, 11 PM $ 0.000535
-3.04%
$ 536,201 $ 2.72 million
Jan 21, 10 PM $ 0.000552
+5.42%
$ 551,882 $ 2.73 million
Jan 21, 9 PM $ 0.000524
+0.43%
$ 523,506 $ 2.75 million
Jan 21, 8 PM $ 0.000521
-0.70%
$ 520,584 $ 2.74 million
Jan 21, 7 PM $ 0.000525
+3.13%
$ 524,895 $ 2.74 million
Jan 21, 6 PM $ 0.000509
+4.67%
$ 508,946 $ 2.73 million
Jan 21, 5 PM $ 0.000486
-8.08%
$ 486,223 $ 2.73 million
Jan 21, 4 PM $ 0.000529
-5.22%
$ 527,298 $ 2.74 million
Jan 21, 3 PM $ 0.000562
+14.13%
$ 561,704 $ 1.17 million
Jan 21, 2 PM $ 0.000493
-12.89%
$ 492,881 $ 2.73 million
Jan 21, 1 PM $ 0.000566
-0.01%
$ 566,244 $ 2.71 million
Jan 21, 12 PM $ 0.000563
-7.34%
$ 558,934 $ 2.7 million
Jan 21, 11 AM $ 0.000608
+40.76%
$ 601,218 $ 2.15 million
Jan 21, 10 AM $ 0.000432
-0.84%
$ 432,004 $ 2.46 million
Jan 21, 9 AM $ 0.000436
+2.60%
$ 437,942 $ 2.46 million
Jan 21, 8 AM $ 0.000425
-14.55%
$ 424,636 $ 2.46 million
Jan 21, 7 AM $ 0.000497
+4.63%
$ 490,199 $ 2.42 million
Jan 21, 6 AM $ 0.000475
-22.28%
$ 475,009 $ 2.41 million
Jan 21, 5 AM $ 0.000612
-7.12%
$ 611,589 $ 2.34 million
Jan 21, 4 AM $ 0.000658
-3.68%
$ 658,679 $ 2.38 million
Jan 21, 3 AM $ 0.000684
+3.52%
$ 684,623 $ 2.38 million
Jan 21, 2 AM $ 0.00066
-1.50%
$ 660,416 $ 5.19 million
Jan 21, 1 AM $ 0.00067
-3.40%
$ 670,447 $ 5.21 million
Jan 21, 12 AM $ 0.000694
+10.73%
$ 694,010 $ 5.21 million
Jan 20, 11 PM $ 0.000626
-9.92%
$ 626,634 $ 5.19 million
Jan 20, 10 PM $ 0.000695
-7.38%
$ 694,768 $ 5.17 million
Jan 20, 9 PM $ 0.00075
-4.59%
$ 750,112 $ 5.16 million
Jan 20, 8 PM $ 0.000786
+0.06%
$ 786,157 $ 5.16 million
Jan 20, 7 PM $ 0.000786
-4.86%
$ 781,428 $ 5.19 million
Jan 20, 6 PM $ 0.000827
-2.52%
$ 826,649 $ 5.16 million
Jan 20, 5 PM $ 0.000848
+3.99%
$ 848,423 $ 5.17 million
Jan 20, 4 PM $ 0.000816
-0.55%
$ 814,494 $ 5.1 million
Jan 20, 3 PM $ 0.000818
-23.95%
$ 818,227 $ 5 million
Jan 20, 2 PM $ 0.00108
-16.29%
$ 1.08 million $ 4.63 million
Jan 20, 1 PM $ 0.00129
-2.60%
$ 1.29 million $ 4.48 million
Jan 20, 12 PM $ 0.00132
-4.24%
$ 1.32 million $ 4.41 million
Jan 20, 11 AM $ 0.00136
-8.79%
$ 1.36 million $ 4.37 million
Jan 20, 10 AM $ 0.0015
-4.17%
$ 1.5 million $ 4.27 million
Jan 20, 9 AM $ 0.00156
+3.43%
$ 1.56 million $ 4.23 million