小股东 Historical Data

小股东 Page 2
Download
Date Close Price change Market cap Trading volume
Jun 20, 6 AM $ 0.0000931
-4.41%
$ -- $ 180,193
Jun 20, 5 AM $ 0.0000951
-19.68%
$ -- $ 182,886
Jun 20, 4 AM $ 0.000118
+39.50%
$ -- $ 177,824
Jun 20, 3 AM $ 0.0000845
+9.93%
$ -- $ 204,536
Jun 20, 2 AM $ 0.0000776
+11.40%
$ -- $ 211,858
Jun 20, 1 AM $ 0.0000704
-24.39%
$ -- $ 211,729
Jun 20, 12 AM $ 0.0000927
-4.30%
$ -- $ 219,448
Jun 19, 11 PM $ 0.0000976
+20.54%
$ -- $ 228,659
Jun 19, 10 PM $ 0.0000809
-0.43%
$ -- $ 227,274
Jun 19, 9 PM $ 0.0000811
-4.58%
$ -- $ 227,131
Jun 19, 8 PM $ 0.000084
-4.19%
$ -- $ 226,499
Jun 19, 7 PM $ 0.0000871
-3.50%
$ -- $ 225,897
Jun 19, 6 PM $ 0.0000907
-25.41%
$ -- $ 226,140
Jun 19, 5 PM $ 0.000122
-4.63%
$ -- $ 216,280
Jun 19, 4 PM $ 0.000128
-24.90%
$ -- $ 216,674
Jun 19, 3 PM $ 0.00017
+15.37%
$ -- $ 202,157
Jun 19, 2 PM $ 0.000146
-10.65%
$ -- $ 207,322
Jun 19, 1 PM $ 0.000164
-6.62%
$ -- $ 205,389
Jun 19, 12 PM $ 0.000176
-14.98%
$ -- $ 224,766
Jun 19, 11 AM $ 0.000208
+0.03%
$ -- $ 232,798
Jun 19, 10 AM $ 0.000208
-3.27%
$ -- $ 250,543
Jun 19, 9 AM $ 0.000213
+2.18%
$ -- $ 249,553
Jun 19, 8 AM $ 0.000208
-9.62%
$ -- $ 223,525
Jun 19, 7 AM $ 0.00023
-11.50%
$ -- $ 219,843
Jun 19, 6 AM $ 0.00026
-1.35%
$ -- $ 209,364
Jun 19, 5 AM $ 0.000264
+0.47%
$ -- $ 200,834
Jun 19, 4 AM $ 0.000265
+20.29%
$ -- $ 191,687
Jun 19, 3 AM $ 0.000221
+45.63%
$ -- $ 154,912
Jun 19, 2 AM $ 0.000151
-2.15%
$ -- $ 147,765
Jun 19, 1 AM $ 0.000154
-23.65%
$ -- $ 139,803
Jun 19, 12 AM $ 0.000201
+81.04%
$ -- $ 127,035
Jun 18, 11 PM $ 0.00011
+2.81%
$ -- $ 115,458
Jun 18, 10 PM $ 0.000105
+7.02%
$ -- $ 114,355
Jun 18, 9 PM $ 0.0000993
-4.78%
$ -- $ 113,321
Jun 18, 8 PM $ 0.000105
+2.60%
$ -- $ 112,606
Jun 18, 7 PM $ 0.000101
+6.31%
$ -- $ 112,349
Jun 18, 6 PM $ 0.0000951
-12.98%
$ -- $ 110,096
Jun 18, 5 PM $ 0.000109
-3.24%
$ -- $ 105,305
Jun 18, 4 PM $ 0.000112
+4.78%
$ -- $ 103,476
Jun 18, 3 PM $ 0.000107
-18.01%
$ -- $ 99,563
Jun 18, 2 PM $ 0.00013
+28.34%
$ -- $ 91,903
Jun 18, 1 PM $ 0.0001
+4.74%
$ -- $ 87,068
Jun 18, 12 PM $ 0.0000958
+39.55%
$ -- $ 54,145
Jun 18, 11 AM $ 0.0000695
+8.05%
$ -- $ 35,084
Jun 18, 10 AM $ 0.0000641
+299.62%
$ -- $ 17,825
Jun 18, 9 AM $ 0.0000156
+65.29%
$ -- $ 3,477
Jun 18, 8 AM $ 0.0₅935
+5.20%
$ -- $ 872
Jun 18, 7 AM $ 0.0₅885
-1.93%
$ -- $ 944
Jun 18, 6 AM $ 0.0₅934
+0.00%
$ -- $ 1,037
Jun 18, 4 AM $ 0.0₅961
+0.21%
$ -- $ 1,148