小股东 Historical Data

小股东 Page 14
Download
Date Close Price change Market cap Trading volume
Mar 15, 4 PM $ 0.0000564
+1.75%
$ 56,428 $ 21,132
Mar 15, 3 PM $ 0.0000555
-2.48%
$ 55,459 $ 20,401
Mar 15, 2 PM $ 0.0000561
+1.47%
$ 56,073 $ 19,948
Mar 15, 1 PM $ 0.0000553
+0.01%
$ 55,260 $ 19,134
Mar 15, 12 PM $ 0.0000553
-17.44%
$ 55,255 $ 17,707
Mar 15, 11 AM $ 0.0000669
-3.77%
$ 66,927 $ 12,385
Mar 15, 10 AM $ 0.0000696
+1.79%
$ 69,553 $ 11,387
Mar 15, 9 AM $ 0.0000683
-2.65%
$ 68,340 $ 10,924
Mar 15, 8 AM $ 0.0000702
+2.75%
$ 70,199 $ 11,168
Mar 15, 7 AM $ 0.0000683
-2.71%
$ 68,318 $ 15,213
Mar 15, 6 AM $ 0.0000702
+2.73%
$ 70,223 $ 15,316
Mar 15, 5 AM $ 0.0000684
-2.31%
$ 68,359 $ 15,334
Mar 15, 4 AM $ 0.00007
+2.28%
$ 69,978 $ 15,147
Mar 15, 3 AM $ 0.0000684
-0.25%
$ 68,420 $ 19,812
Mar 15, 2 AM $ 0.0000686
-0.52%
$ 68,595 $ 19,954
Mar 15, 1 AM $ 0.000069
+0.44%
$ 68,952 $ 20,435
Mar 15, 12 AM $ 0.0000686
+0.36%
$ 68,649 $ 20,403
Mar 14, 11 PM $ 0.0000684
-3.80%
$ 68,400 $ 20,464
Mar 14, 10 PM $ 0.0000711
+3.58%
$ 71,099 $ 20,413
Mar 14, 9 PM $ 0.0000709
+0.16%
$ 70,906 $ 20,408
Mar 14, 8 PM $ 0.0000708
+2.97%
$ 70,796 $ 20,546
Mar 14, 7 PM $ 0.0000688
-3.59%
$ 68,751 $ 20,417
Mar 14, 6 PM $ 0.0000713
+0.94%
$ 71,310 $ 20,421
Mar 14, 5 PM $ 0.0000688
-0.11%
$ 68,832 $ 20,145
Mar 14, 4 PM $ 0.0000689
-0.02%
$ 68,904 $ 20,320
Mar 14, 3 PM $ 0.0000689
+0.03%
$ 68,917 $ 20,455
Mar 14, 2 PM $ 0.0000689
-0.12%
$ 68,898 $ 20,192
Mar 14, 1 PM $ 0.000069
-3.63%
$ 68,980 $ 20,336
Mar 14, 12 PM $ 0.0000716
+3.54%
$ 71,582 $ 20,961
Mar 14, 11 AM $ 0.0000691
+2.89%
$ 69,136 $ 20,937
Mar 14, 10 AM $ 0.0000672
-0.03%
$ 67,192 $ 20,008
Mar 14, 9 AM $ 0.0000672
-0.78%
$ 67,210 $ 19,903
Mar 14, 8 AM $ 0.0000677
-11.55%
$ 67,737 $ 19,382
Mar 14, 7 AM $ 0.0000766
-1.91%
$ 76,580 $ 13,147
Mar 14, 6 AM $ 0.000077
-0.09%
$ 77,019 $ 13,221
Mar 14, 5 AM $ 0.0000771
-1.17%
$ 77,084 $ 13,387
Mar 14, 4 AM $ 0.000078
+0.74%
$ 78,000 $ 12,927
Mar 14, 3 AM $ 0.0000774
-0.48%
$ 77,431 $ 33,861
Mar 14, 2 AM $ 0.0000773
+0.00%
$ 77,345 $ 33,722
Mar 14, 1 AM $ 0.0000773
-0.16%
$ 77,345 $ 33,090
Mar 14, 12 AM $ 0.0000775
+0.18%
$ 77,469 $ 33,075
Mar 13, 11 PM $ 0.0000772
+0.00%
$ 77,190 $ 33,332
Mar 13, 10 PM $ 0.0000772
-0.48%
$ 77,190 $ 33,348
Mar 13, 9 PM $ 0.0000776
+0.42%
$ 77,561 $ 33,393
Mar 13, 8 PM $ 0.0000774
+0.25%
$ 77,370 $ 33,958
Mar 13, 7 PM $ 0.0000772
+0.00%
$ 77,178 $ 33,987
Mar 13, 6 PM $ 0.0000772
+0.05%
$ 77,175 $ 33,967
Mar 13, 5 PM $ 0.0000771
-1.49%
$ 77,140 $ 33,904
Mar 13, 4 PM $ 0.000079
+1.71%
$ 78,965 $ 33,951
Mar 13, 3 PM $ 0.0000776
-0.24%
$ 77,639 $ 33,768