小股东 Historical Data

小股东 Page 75
Download
Date Close Price change Market cap Trading volume
Jan 14, 10 AM $ 0.00278
-7.95%
$ 2.78 million $ 7.37 million
Jan 14, 9 AM $ 0.00302
-1.06%
$ 3.02 million $ 5.41 million
Jan 14, 8 AM $ 0.00305
-18.05%
$ 3.05 million $ 5.07 million
Jan 14, 7 AM $ 0.00373
+11.01%
$ 3.73 million $ 4.72 million
Jan 14, 6 AM $ 0.00336
+101.26%
$ 3.36 million $ 3.05 million
Jan 14, 5 AM $ 0.00166
+8.92%
$ 1.76 million $ 1.14 million
Jan 14, 4 AM $ 0.00153
-9.98%
$ 1.53 million $ 1.09 million
Jan 14, 3 AM $ 0.00169
-10.32%
$ 1.69 million $ 1.01 million
Jan 14, 2 AM $ 0.00191
+29.09%
$ 1.89 million $ 5.99 million
Jan 14, 1 AM $ 0.00149
-2.98%
$ 1.5 million $ 5.86 million
Jan 14, 12 AM $ 0.00154
-0.47%
$ 1.54 million $ 5.8 million
Jan 13, 11 PM $ 0.00154
-3.07%
$ 1.54 million $ 5.73 million
Jan 13, 10 PM $ 0.00159
+11.51%
$ 1.59 million $ 5.71 million
Jan 13, 9 PM $ 0.00143
-0.29%
$ 1.43 million $ 5.65 million
Jan 13, 8 PM $ 0.00143
-9.24%
$ 1.43 million $ 5.62 million
Jan 13, 7 PM $ 0.00158
-10.79%
$ 1.58 million $ 5.53 million
Jan 13, 6 PM $ 0.00179
-3.89%
$ 1.79 million $ 5.48 million
Jan 13, 5 PM $ 0.00186
+9.27%
$ 1.86 million $ 5.34 million
Jan 13, 4 PM $ 0.0017
-7.47%
$ 1.7 million $ 5.3 million
Jan 13, 3 PM $ 0.00184
+6.31%
$ 1.84 million $ 5.2 million
Jan 13, 2 PM $ 0.00174
-5.08%
$ 1.68 million $ 4.92 million
Jan 13, 1 PM $ 0.00183
+25.49%
$ 1.83 million $ 4.68 million
Jan 13, 12 PM $ 0.00148
+0.90%
$ 1.41 million $ 4.39 million
Jan 13, 11 AM $ 0.00147
-17.28%
$ 1.53 million $ 4.06 million
Jan 13, 10 AM $ 0.00178
-11.75%
$ 1.88 million $ 14.69 million
Jan 13, 9 AM $ 0.00202
+139.74%
$ 2.02 million $ 14.21 million
Jan 13, 8 AM $ 0.000842
+4.88%
$ 828,661 $ 12.35 million
Jan 13, 7 AM $ 0.000791
-2.25%
$ 801,902 $ 12.3 million
Jan 13, 6 AM $ 0.00081
-11.62%
$ 828,327 $ 12.35 million
Jan 13, 5 AM $ 0.000908
-16.06%
$ 981,448 $ 12.14 million
Jan 13, 4 AM $ 0.00108
+22.98%
$ 1.08 million $ 12.06 million
Jan 13, 3 AM $ 0.000876
-21.22%
$ 875,788 $ 11.97 million
Jan 13, 2 AM $ 0.00111
-3.51%
$ 1.13 million $ 11.87 million
Jan 13, 1 AM $ 0.00114
+7.16%
$ 1.12 million $ 11.83 million
Jan 13, 12 AM $ 0.00107
+16.25%
$ 1.07 million $ 11.8 million
Jan 12, 11 PM $ 0.000931
-29.99%
$ 931,487 $ 11.76 million
Jan 12, 10 PM $ 0.00133
+8.22%
$ -- $ 11.67 million
Jan 12, 9 PM $ 0.00123
-1.62%
$ -- $ 11.57 million
Jan 12, 8 PM $ 0.00134
-8.14%
$ -- $ 11.58 million
Jan 12, 7 PM $ 0.00146
+14.23%
$ -- $ 11.44 million
Jan 12, 6 PM $ 0.00127
+95.65%
$ -- $ 10.72 million
Jan 12, 5 PM $ 0.000649
-13.02%
$ -- $ 10.39 million
Jan 12, 4 PM $ 0.000747
+21.36%
$ -- $ 10.58 million
Jan 12, 3 PM $ 0.00061
+5.04%
$ -- $ 10.44 million
Jan 12, 2 PM $ 0.000572
-36.10%
$ -- $ 10.23 million
Jan 12, 1 PM $ 0.000895
-19.17%
$ -- $ 9.94 million
Jan 12, 12 PM $ 0.00111
+8.83%
$ -- $ 9.7 million
Jan 12, 11 AM $ 0.000993
+58.62%
$ -- $ 9.39 million
Jan 12, 10 AM $ 0.000627
+32.00%
$ -- $ 8.94 million
Jan 12, 9 AM $ 0.000475
+26.48%
$ -- $ 8.77 million