小股东 Historical Data

小股东 Page 12
Download
Date Close Price change Market cap Trading volume
May 24, 5 AM $ 0.000114
+0.08%
$ 113,718 $ 7,352
May 24, 4 AM $ 0.000114
+0.00%
$ 113,630 $ 7,298
May 24, 3 AM $ 0.000114
+0.51%
$ 113,630 $ 7,309
May 24, 2 AM $ 0.000113
-1.53%
$ 113,053 $ 7,309
May 24, 1 AM $ 0.000115
-0.32%
$ 114,810 $ 8,263
May 24, 12 AM $ 0.000115
+0.91%
$ 115,177 $ 8,360
May 23, 11 PM $ 0.000114
-0.69%
$ 114,140 $ 8,589
May 23, 10 PM $ 0.000115
+0.70%
$ 114,936 $ 8,589
May 23, 9 PM $ 0.000114
+0.00%
$ 114,140 $ 10,835
May 23, 8 PM $ 0.000114
+0.00%
$ 114,140 $ 10,904
May 23, 7 PM $ 0.000114
+0.97%
$ 114,140 $ 10,995
May 23, 6 PM $ 0.000113
+0.60%
$ 113,040 $ 10,892
May 23, 5 PM $ 0.000112
+0.00%
$ 112,363 $ 10,854
May 23, 4 PM $ 0.000112
+0.04%
$ 112,362 $ 10,725
May 23, 3 PM $ 0.000112
+0.34%
$ 112,322 $ 10,373
May 23, 2 PM $ 0.000112
-3.83%
$ 111,937 $ 11,589
May 23, 1 PM $ 0.000116
+0.38%
$ 116,399 $ 32,281
May 23, 12 PM $ 0.000116
+0.61%
$ 115,962 $ 34,239
May 23, 11 AM $ 0.000115
+0.66%
$ 115,257 $ 34,250
May 23, 10 AM $ 0.000115
+0.82%
$ 114,502 $ 41,136
May 23, 9 AM $ 0.000114
+0.02%
$ 113,566 $ 46,916
May 23, 8 AM $ 0.000114
-2.05%
$ 113,543 $ 46,902
May 23, 7 AM $ 0.000116
-1.33%
$ 115,919 $ 48,932
May 23, 6 AM $ 0.000117
+1.38%
$ 117,486 $ 48,826
May 23, 5 AM $ 0.000116
-0.16%
$ 115,885 $ 48,794
May 23, 4 AM $ 0.000116
-0.93%
$ 116,070 $ 48,884
May 23, 3 AM $ 0.000117
+0.08%
$ 117,157 $ 48,695
May 23, 2 AM $ 0.000117
-0.95%
$ 117,061 $ 49,492
May 23, 1 AM $ 0.000118
-4.25%
$ 118,179 $ 49,504
May 23, 12 AM $ 0.000123
-0.96%
$ 123,426 $ 48,802
May 22, 11 PM $ 0.000125
-0.62%
$ 124,623 $ 48,523
May 22, 10 PM $ 0.000125
-0.09%
$ 125,403 $ 47,841
May 22, 9 PM $ 0.000126
+5.39%
$ 125,516 $ 47,956
May 22, 8 PM $ 0.000119
-3.90%
$ 119,101 $ 47,760
May 22, 7 PM $ 0.000124
-0.63%
$ 123,931 $ 46,294
May 22, 6 PM $ 0.000124
-1.50%
$ 124,478 $ 46,589
May 22, 5 PM $ 0.000126
+0.31%
$ 126,378 $ 47,346
May 22, 4 PM $ 0.000126
+2.19%
$ 125,982 $ 47,135
May 22, 3 PM $ 0.000123
-9.48%
$ 123,281 $ 47,023
May 22, 2 PM $ 0.000136
+6.56%
$ 136,185 $ 47,192
May 22, 1 PM $ 0.000128
+17.22%
$ 127,807 $ 64,120
May 22, 12 PM $ 0.000109
+2.02%
$ 109,030 $ 41,339
May 22, 11 AM $ 0.000102
-5.22%
$ 102,204 $ 37,115
May 22, 10 AM $ 0.000108
-3.56%
$ 107,828 $ 42,078
May 22, 9 AM $ 0.000112
-0.04%
$ 111,804 $ 30,112
May 22, 8 AM $ 0.000112
-9.10%
$ 111,849 $ 30,570
May 22, 7 AM $ 0.000123
-4.70%
$ 123,044 $ 28,546
May 22, 6 AM $ 0.000129
+0.07%
$ 129,110 $ 29,169
May 22, 5 AM $ 0.000129
-0.14%
$ 129,024 $ 29,135
May 22, 4 AM $ 0.000129
-0.35%
$ 129,200 $ 31,223