小股东 Historical Data

小股东 Page 11
Download
Date Close Price change Market cap Trading volume
Mar 21, 6 PM $ 0.0000526
+2.94%
$ 52,557 $ 14,561
Mar 21, 5 PM $ 0.0000511
-1.88%
$ 51,057 $ 14,951
Mar 21, 4 PM $ 0.000052
-5.45%
$ 52,032 $ 15,419
Mar 21, 3 PM $ 0.000055
+1.69%
$ 55,036 $ 15,383
Mar 21, 2 PM $ 0.0000525
+0.59%
$ 52,478 $ 15,775
Mar 21, 1 PM $ 0.0000522
-0.65%
$ 52,171 $ 24,888
Mar 21, 12 PM $ 0.0000529
+0.14%
$ 52,888 $ 29,452
Mar 21, 11 AM $ 0.0000522
-2.43%
$ 52,199 $ 33,038
Mar 21, 10 AM $ 0.0000535
+0.16%
$ 53,499 $ 32,154
Mar 21, 9 AM $ 0.0000534
-1.07%
$ 53,415 $ 32,897
Mar 21, 8 AM $ 0.000054
+1.93%
$ 53,995 $ 32,922
Mar 21, 7 AM $ 0.000053
+0.12%
$ 52,972 $ 32,832
Mar 21, 6 AM $ 0.0000529
+1.71%
$ 52,910 $ 33,120
Mar 21, 5 AM $ 0.000052
-2.67%
$ 52,020 $ 32,955
Mar 21, 4 AM $ 0.0000534
+0.57%
$ 53,446 $ 34,736
Mar 21, 3 AM $ 0.0000531
-0.08%
$ 53,141 $ 34,874
Mar 21, 2 AM $ 0.0000534
+2.77%
$ 53,381 $ 35,328
Mar 21, 1 AM $ 0.0000534
-0.84%
$ 53,402 $ 35,225
Mar 21, 12 AM $ 0.0000539
-2.56%
$ 53,854 $ 35,101
Mar 20, 11 PM $ 0.0000553
-0.37%
$ 55,268 $ 34,855
Mar 20, 10 PM $ 0.0000555
+1.87%
$ 55,476 $ 34,632
Mar 20, 9 PM $ 0.0000545
-3.15%
$ 54,455 $ 34,780
Mar 20, 8 PM $ 0.0000562
-2.71%
$ 56,227 $ 34,868
Mar 20, 7 PM $ 0.0000578
+2.07%
$ 57,794 $ 35,354
Mar 20, 6 PM $ 0.0000566
+3.64%
$ 56,624 $ 35,705
Mar 20, 5 PM $ 0.0000546
-1.42%
$ 54,636 $ 35,170
Mar 20, 4 PM $ 0.0000554
-0.26%
$ 55,423 $ 32,968
Mar 20, 3 PM $ 0.0000556
-1.17%
$ 55,595 $ 35,185
Mar 20, 2 PM $ 0.0000563
-11.54%
$ 56,253 $ 35,009
Mar 20, 1 PM $ 0.0000636
+4.41%
$ 63,594 $ 27,592
Mar 20, 12 PM $ 0.00006
+18.30%
$ 60,030 $ 24,702
Mar 20, 11 AM $ 0.0000507
+1.85%
$ 50,745 $ 19,230
Mar 20, 10 AM $ 0.0000498
+2.00%
$ 49,826 $ 19,342
Mar 20, 9 AM $ 0.0000489
+5.23%
$ 48,851 $ 20,743
Mar 20, 8 AM $ 0.0000464
+0.33%
$ 46,422 $ 23,729
Mar 20, 7 AM $ 0.0000463
-4.44%
$ 46,270 $ 27,067
Mar 20, 6 AM $ 0.0000484
-0.81%
$ 48,421 $ 28,618
Mar 20, 5 AM $ 0.0000488
-0.47%
$ 48,818 $ 28,784
Mar 20, 4 AM $ 0.0000491
+8.65%
$ 49,051 $ 27,880
Mar 20, 3 AM $ 0.0000451
-3.82%
$ 45,147 $ 27,273
Mar 20, 2 AM $ 0.0000463
-0.95%
$ 46,278 $ 27,440
Mar 20, 1 AM $ 0.0000467
+1.54%
$ 46,722 $ 26,869
Mar 20, 12 AM $ 0.0000468
-0.91%
$ 46,793 $ 26,944
Mar 19, 11 PM $ 0.0000472
+1.81%
$ 47,225 $ 26,917
Mar 19, 10 PM $ 0.0000464
-2.67%
$ 46,385 $ 26,928
Mar 19, 9 PM $ 0.0000477
+0.00%
$ 47,657 $ 26,718
Mar 19, 8 PM $ 0.0000477
+5.97%
$ 47,657 $ 26,755
Mar 19, 7 PM $ 0.000045
-3.77%
$ 44,972 $ 25,788
Mar 19, 6 PM $ 0.0000467
+5.80%
$ 46,732 $ 25,755
Mar 19, 5 PM $ 0.0000442
-5.17%
$ 44,170 $ 25,679