小股东 Historical Data

小股东 Page 13
Download
Date Close Price change Market cap Trading volume
Mar 17, 5 PM $ 0.0000556
+0.00%
$ 55,630 $ 16,233
Mar 17, 4 PM $ 0.0000556
-0.97%
$ 55,630 $ 17,004
Mar 17, 3 PM $ 0.0000562
-0.75%
$ 56,173 $ 17,708
Mar 17, 2 PM $ 0.0000566
+0.16%
$ 56,599 $ 17,593
Mar 17, 1 PM $ 0.0000565
-1.84%
$ 56,507 $ 17,582
Mar 17, 12 PM $ 0.0000576
-1.90%
$ 57,569 $ 18,272
Mar 17, 11 AM $ 0.0000587
+3.50%
$ 58,684 $ 18,830
Mar 17, 10 AM $ 0.0000567
+0.31%
$ 56,702 $ 18,901
Mar 17, 9 AM $ 0.0000565
+0.01%
$ 56,524 $ 16,100
Mar 17, 8 AM $ 0.0000565
-3.48%
$ 56,519 $ 16,153
Mar 17, 7 AM $ 0.0000586
+3.75%
$ 58,554 $ 16,368
Mar 17, 6 AM $ 0.0000565
-9.57%
$ 56,456 $ 16,601
Mar 17, 5 AM $ 0.0000624
+4.71%
$ 62,430 $ 16,302
Mar 17, 4 AM $ 0.000062
+3.35%
$ 62,024 $ 16,540
Mar 17, 3 AM $ 0.00006
+1.92%
$ 60,015 $ 16,786
Mar 17, 2 AM $ 0.0000589
+0.89%
$ 58,883 $ 22,108
Mar 17, 1 AM $ 0.0000584
-0.16%
$ 58,362 $ 21,912
Mar 17, 12 AM $ 0.0000585
+0.85%
$ 58,453 $ 21,901
Mar 16, 11 PM $ 0.000058
-2.56%
$ 58,647 $ 21,940
Mar 16, 10 PM $ 0.0000595
-2.93%
$ 59,486 $ 21,733
Mar 16, 9 PM $ 0.0000613
+3.97%
$ 61,282 $ 21,953
Mar 16, 8 PM $ 0.0000589
-0.90%
$ 58,940 $ 21,992
Mar 16, 7 PM $ 0.0000595
-2.79%
$ 59,473 $ 22,076
Mar 16, 6 PM $ 0.0000612
+0.92%
$ 61,177 $ 22,337
Mar 16, 5 PM $ 0.0000606
-4.52%
$ 60,617 $ 22,046
Mar 16, 4 PM $ 0.0000632
+10.22%
$ 63,162 $ 21,890
Mar 16, 3 PM $ 0.0000573
-4.13%
$ 57,307 $ 19,641
Mar 16, 2 PM $ 0.0000598
-1.24%
$ 59,777 $ 19,313
Mar 16, 1 PM $ 0.0000605
+0.47%
$ 60,127 $ 19,450
Mar 16, 12 PM $ 0.0000602
-4.22%
$ 60,248 $ 19,585
Mar 16, 11 AM $ 0.0000629
+0.33%
$ 62,900 $ 20,641
Mar 16, 10 AM $ 0.0000627
+2.20%
$ 62,692 $ 21,294
Mar 16, 9 AM $ 0.0000626
-0.82%
$ 62,565 $ 21,562
Mar 16, 8 AM $ 0.0000631
+1.72%
$ 63,081 $ 21,424
Mar 16, 7 AM $ 0.000062
-1.92%
$ 62,015 $ 20,651
Mar 16, 6 AM $ 0.0000632
-0.06%
$ 63,228 $ 20,394
Mar 16, 5 AM $ 0.0000633
+0.08%
$ 63,268 $ 20,355
Mar 16, 4 AM $ 0.0000632
-4.88%
$ 63,220 $ 20,152
Mar 16, 3 AM $ 0.0000665
+4.81%
$ 66,467 $ 19,846
Mar 16, 2 AM $ 0.0000634
+1.34%
$ 63,418 $ 26,870
Mar 16, 1 AM $ 0.0000626
+1.65%
$ 62,579 $ 26,238
Mar 16, 12 AM $ 0.0000616
+0.67%
$ 61,563 $ 26,076
Mar 15, 11 PM $ 0.0000612
-0.84%
$ 61,153 $ 25,719
Mar 15, 10 PM $ 0.0000617
+5.87%
$ 61,672 $ 25,518
Mar 15, 9 PM $ 0.0000583
-2.57%
$ 58,254 $ 24,784
Mar 15, 8 PM $ 0.0000598
-0.30%
$ 59,788 $ 24,591
Mar 15, 7 PM $ 0.00006
+6.20%
$ 59,968 $ 24,545
Mar 15, 6 PM $ 0.0000565
-7.90%
$ 56,465 $ 24,185
Mar 15, 5 PM $ 0.0000613
+8.65%
$ 61,307 $ 23,120
Mar 15, 4 PM $ 0.0000564
+1.75%
$ 56,428 $ 21,132