小股东 Historical Data

小股东 Page 8
Download
Date Close Price change Market cap Trading volume
Jun 1, 7 AM $ 0.000113
+0.03%
$ 112,630 $ 11,813
Jun 1, 6 AM $ 0.000113
-0.37%
$ 112,598 $ 12,677
Jun 1, 5 AM $ 0.000113
-1.07%
$ 113,019 $ 15,238
Jun 1, 4 AM $ 0.000114
-0.97%
$ 114,243 $ 20,148
Jun 1, 3 AM $ 0.000115
+1.03%
$ 115,366 $ 23,615
Jun 1, 2 AM $ 0.000114
+1.07%
$ 114,186 $ 26,781
Jun 1, 1 AM $ 0.000113
-2.15%
$ 112,972 $ 32,956
Jun 1, 12 AM $ 0.000115
-0.13%
$ 115,451 $ 34,269
May 31, 11 PM $ 0.000116
+0.00%
$ 115,603 $ 34,189
May 31, 10 PM $ 0.000116
-0.37%
$ 115,602 $ 34,198
May 31, 9 PM $ 0.000116
+1.04%
$ 116,036 $ 33,904
May 31, 8 PM $ 0.000115
+0.14%
$ 114,839 $ 34,231
May 31, 7 PM $ 0.000115
-0.53%
$ 114,679 $ 34,153
May 31, 6 PM $ 0.000115
+1.45%
$ 115,294 $ 34,098
May 31, 5 PM $ 0.000114
-0.31%
$ 113,642 $ 34,116
May 31, 4 PM $ 0.000114
-5.97%
$ 113,998 $ 34,119
May 31, 3 PM $ 0.000122
-2.49%
$ 121,689 $ 39,509
May 31, 2 PM $ 0.000125
-2.34%
$ 124,795 $ 87,847
May 31, 1 PM $ 0.000128
-0.42%
$ 127,781 $ 91,425
May 31, 12 PM $ 0.000128
+0.02%
$ 128,326 $ 92,418
May 31, 11 AM $ 0.000128
-2.67%
$ 128,302 $ 93,127
May 31, 10 AM $ 0.000132
-0.47%
$ 131,826 $ 103,327
May 31, 9 AM $ 0.000132
+0.37%
$ 132,448 $ 105,420
May 31, 8 AM $ 0.000132
+2.77%
$ 131,960 $ 105,177
May 31, 7 AM $ 0.000128
-1.27%
$ 128,405 $ 99,302
May 31, 6 AM $ 0.00013
+1.65%
$ 130,063 $ 99,913
May 31, 5 AM $ 0.000128
-16.13%
$ 127,952 $ 97,779
May 31, 4 AM $ 0.000153
-3.40%
$ 152,556 $ 93,582
May 31, 3 AM $ 0.000158
+2.15%
$ 157,923 $ 92,371
May 31, 2 AM $ 0.000154
+16.56%
$ 154,293 $ 87,275
May 31, 1 AM $ 0.000132
+5.32%
$ 132,370 $ 87,047
May 31, 12 AM $ 0.000126
+0.53%
$ 125,683 $ 84,627
May 30, 11 PM $ 0.000125
+0.99%
$ 125,020 $ 84,060
May 30, 10 PM $ 0.000124
-1.35%
$ 123,796 $ 83,188
May 30, 9 PM $ 0.000125
-0.09%
$ 125,491 $ 84,240
May 30, 8 PM $ 0.000126
-1.68%
$ 125,603 $ 84,215
May 30, 7 PM $ 0.000128
+1.41%
$ 127,753 $ 83,906
May 30, 6 PM $ 0.000126
-0.71%
$ 125,972 $ 82,716
May 30, 5 PM $ 0.000127
+3.08%
$ 126,871 $ 82,117
May 30, 4 PM $ 0.000123
-0.07%
$ 123,194 $ 82,157
May 30, 3 PM $ 0.000123
+11.80%
$ 123,287 $ 80,316
May 30, 2 PM $ 0.00011
-3.79%
$ 110,275 $ 28,430
May 30, 1 PM $ 0.000115
+3.15%
$ 114,617 $ 25,161
May 30, 12 PM $ 0.000111
-3.73%
$ 111,115 $ 24,198
May 30, 11 AM $ 0.000115
+3.54%
$ 115,421 $ 22,651
May 30, 10 AM $ 0.000111
+18.07%
$ 111,471 $ 17,971
May 30, 9 AM $ 0.0000944
-3.47%
$ 94,408 $ 10,124
May 30, 8 AM $ 0.0000978
+0.84%
$ 97,800 $ 14,940
May 30, 7 AM $ 0.000097
-1.16%
$ 96,988 $ 15,575
May 30, 6 AM $ 0.0000981
+0.57%
$ 98,131 $ 15,000