小股东 Historical Data

小股东 Page 14
Download
Date Close Price change Market cap Trading volume
May 20, 3 AM $ 0.000099
+0.00%
$ 99,015 $ 17,650
May 20, 2 AM $ 0.000099
-1.38%
$ 99,015 $ 17,650
May 20, 1 AM $ 0.0001
+0.00%
$ 100,400 $ 4,073
May 20, 12 AM $ 0.0001
+0.00%
$ 100,400 $ 4,073
May 19, 11 PM $ 0.0001
+0.00%
$ 100,400 $ 4,073
May 19, 10 PM $ 0.0001
+0.00%
$ 100,400 $ 4,073
May 19, 9 PM $ 0.0001
+0.00%
$ 100,400 $ 17,579
May 19, 8 PM $ 0.0001
+0.00%
$ 100,400 $ 17,579
May 19, 7 PM $ 0.0001
+0.00%
$ 100,400 $ 17,580
May 19, 6 PM $ 0.0001
+0.06%
$ 100,400 $ 17,619
May 19, 5 PM $ 0.0001
+0.00%
$ 100,339 $ 17,619
May 19, 4 PM $ 0.0001
+3.70%
$ 100,339 $ 17,619
May 19, 3 PM $ 0.0000968
+0.07%
$ 96,761 $ 17,176
May 19, 2 PM $ 0.0000967
-2.51%
$ 96,693 $ 17,168
May 19, 1 PM $ 0.0000981
+0.00%
$ 98,070 $ 17,226
May 19, 12 PM $ 0.0000981
+9.42%
$ 98,070 $ 17,226
May 19, 11 AM $ 0.0000896
-21.33%
$ 89,630 $ 14,986
May 19, 10 AM $ 0.000114
-0.46%
$ 113,938 $ 8,440
May 19, 9 AM $ 0.000114
-0.75%
$ 114,468 $ 8,680
May 19, 8 AM $ 0.000115
-8.18%
$ 115,330 $ 6,530
May 19, 7 AM $ 0.000126
+0.26%
$ 125,600 $ 6,130
May 19, 6 AM $ 0.000125
+13.58%
$ 125,278 $ 6,125
May 19, 5 AM $ 0.00011
+0.74%
$ 110,299 $ 742
May 19, 4 AM $ 0.000109
+1.11%
$ 109,486 $ 671
May 19, 3 AM $ 0.000108
+0.40%
$ 108,284 $ 659
May 19, 2 AM $ 0.000108
-0.88%
$ 107,848 $ 822
May 19, 1 AM $ 0.000109
+0.00%
$ 108,800 $ 328
May 19, 12 AM $ 0.000109
+0.00%
$ 108,800 $ 1,070
May 18, 11 PM $ 0.000109
+0.00%
$ 108,800 $ 1,070
May 18, 10 PM $ 0.000109
+0.00%
$ 108,800 $ 1,070
May 18, 9 PM $ 0.000109
+0.00%
$ 108,800 $ 1,075
May 18, 8 PM $ 0.000109
-0.90%
$ 108,800 $ 1,087
May 18, 7 PM $ 0.00011
+5.93%
$ 110,167 $ 1,086
May 18, 5 PM $ 0.00011
+5.82%
$ 110,053 $ 935
May 18, 4 PM $ 0.000104
+0.00%
$ 104,000 $ 935
May 18, 3 PM $ 0.000104
+0.57%
$ 104,000 $ 935
May 18, 2 PM $ 0.000103
-3.89%
$ 103,409 $ 902
May 18, 1 PM $ 0.000108
-0.72%
$ 107,600 $ 972
May 18, 12 PM $ 0.000108
-0.84%
$ 108,386 $ 972
May 18, 11 AM $ 0.000109
-0.46%
$ 109,303 $ 883
May 18, 10 AM $ 0.00011
-0.70%
$ 109,814 $ 1,332
May 18, 9 AM $ 0.000111
-0.12%
$ 110,590 $ 2,071
May 18, 8 AM $ 0.000111
+1.77%
$ 110,724 $ 2,217
May 18, 7 AM $ 0.000109
+0.00%
$ 108,800 $ 11,350
May 18, 6 AM $ 0.000109
+0.00%
$ 108,800 $ 11,401
May 18, 5 AM $ 0.000109
+0.00%
$ 108,800 $ 11,607
May 18, 4 AM $ 0.000109
-2.35%
$ 108,800 $ 11,638
May 18, 3 AM $ 0.000111
+0.75%
$ 111,420 $ 12,194
May 18, 2 AM $ 0.000111
-3.13%
$ 110,590 $ 12,222
May 18, 1 AM $ 0.000114
-0.67%
$ 114,165 $ 12,162