小股东 Historical Data

小股东 Page 13
Download
Date Close Price change Market cap Trading volume
May 22, 4 AM $ 0.000129
-0.35%
$ 129,200 $ 31,223
May 22, 3 AM $ 0.00013
-0.11%
$ 129,651 $ 31,254
May 22, 2 AM $ 0.00013
-0.53%
$ 129,745 $ 31,269
May 22, 1 AM $ 0.00013
+1.99%
$ 130,433 $ 31,954
May 22, 12 AM $ 0.000128
-0.01%
$ 127,892 $ 34,338
May 21, 11 PM $ 0.000128
-0.40%
$ 127,900 $ 34,767
May 21, 10 PM $ 0.000128
-0.15%
$ 128,411 $ 35,974
May 21, 9 PM $ 0.000129
-1.32%
$ 128,600 $ 35,436
May 21, 8 PM $ 0.00013
+0.00%
$ 130,317 $ 35,407
May 21, 7 PM $ 0.00013
-1.24%
$ 130,317 $ 35,417
May 21, 6 PM $ 0.000132
-2.54%
$ 131,950 $ 36,426
May 21, 5 PM $ 0.000135
+0.00%
$ 135,389 $ 39,461
May 21, 4 PM $ 0.000135
+0.27%
$ 135,373 $ 39,709
May 21, 3 PM $ 0.000135
-1.82%
$ 135,004 $ 38,852
May 21, 2 PM $ 0.000138
+29.46%
$ 137,513 $ 40,317
May 21, 1 PM $ 0.000106
-0.21%
$ 106,223 $ 20,519
May 21, 12 PM $ 0.000106
+1.94%
$ 106,443 $ 21,018
May 21, 11 AM $ 0.000104
-10.15%
$ 104,421 $ 19,813
May 21, 10 AM $ 0.000116
-0.07%
$ 116,219 $ 21,447
May 21, 9 AM $ 0.000116
+2.13%
$ 116,301 $ 21,487
May 21, 8 AM $ 0.000114
-2.34%
$ 113,872 $ 19,011
May 21, 7 AM $ 0.000117
+1.70%
$ 116,600 $ 19,891
May 21, 6 AM $ 0.000115
+0.00%
$ 114,652 $ 19,905
May 21, 5 AM $ 0.000115
-1.93%
$ 114,652 $ 19,912
May 21, 4 AM $ 0.000117
-3.14%
$ 116,903 $ 21,170
May 21, 3 AM $ 0.000121
+3.83%
$ 120,697 $ 35,423
May 21, 2 AM $ 0.000116
+8.79%
$ 116,243 $ 35,184
May 21, 1 AM $ 0.000107
-0.82%
$ 106,856 $ 33,136
May 21, 12 AM $ 0.000108
+6.31%
$ 107,727 $ 33,277
May 20, 11 PM $ 0.0000996
-6.57%
$ 99,636 $ 26,576
May 20, 10 PM $ 0.000107
+0.23%
$ 106,646 $ 29,179
May 20, 9 PM $ 0.000106
+0.16%
$ 106,406 $ 29,212
May 20, 8 PM $ 0.000106
+0.00%
$ 106,231 $ 29,091
May 20, 7 PM $ 0.000106
-0.56%
$ 106,230 $ 29,082
May 20, 6 PM $ 0.000107
+5.87%
$ 106,829 $ 29,373
May 20, 5 PM $ 0.000101
-5.40%
$ 100,902 $ 27,110
May 20, 4 PM $ 0.000107
-6.72%
$ 106,657 $ 25,744
May 20, 3 PM $ 0.000114
-4.49%
$ 114,346 $ 24,562
May 20, 2 PM $ 0.00012
-0.60%
$ 119,726 $ 21,479
May 20, 1 PM $ 0.00012
+1.18%
$ 120,451 $ 20,994
May 20, 12 PM $ 0.000119
+0.92%
$ 119,048 $ 20,455
May 20, 11 AM $ 0.000118
+0.65%
$ 117,964 $ 22,129
May 20, 10 AM $ 0.000117
-6.06%
$ 117,203 $ 28,155
May 20, 9 AM $ 0.000125
+0.00%
$ 124,766 $ 30,111
May 20, 8 AM $ 0.000125
+0.68%
$ 124,763 $ 30,166
May 20, 7 AM $ 0.000124
-2.70%
$ 123,917 $ 30,183
May 20, 6 AM $ 0.000127
+0.06%
$ 127,359 $ 30,271
May 20, 5 AM $ 0.000127
-2.09%
$ 127,282 $ 35,297
May 20, 4 AM $ 0.00013
+31.49%
$ 130,196 $ 34,287
May 20, 3 AM $ 0.000099
+0.00%
$ 99,015 $ 17,650