小股东 Historical Data

小股东 Page 15
Download
Date Close Price change Market cap Trading volume
Mar 13, 4 PM $ 0.000079
+1.71%
$ 78,965 $ 33,951
Mar 13, 3 PM $ 0.0000776
-0.24%
$ 77,639 $ 33,768
Mar 13, 2 PM $ 0.0000778
-0.72%
$ 77,826 $ 33,785
Mar 13, 1 PM $ 0.0000784
+2.16%
$ 78,389 $ 33,680
Mar 13, 12 PM $ 0.0000767
-2.79%
$ 76,729 $ 31,106
Mar 13, 11 AM $ 0.0000789
-0.26%
$ 78,929 $ 30,722
Mar 13, 10 AM $ 0.0000791
-0.17%
$ 79,133 $ 30,937
Mar 13, 9 AM $ 0.0000793
-0.51%
$ 79,266 $ 31,504
Mar 13, 8 AM $ 0.0000797
-0.07%
$ 79,669 $ 31,288
Mar 13, 7 AM $ 0.0000797
+1.41%
$ 79,721 $ 31,332
Mar 13, 6 AM $ 0.0000786
-1.86%
$ 78,615 $ 31,383
Mar 13, 5 AM $ 0.000079
+0.08%
$ 78,961 $ 31,016
Mar 13, 4 AM $ 0.0000789
-0.31%
$ 78,900 $ 30,674
Mar 13, 3 AM $ 0.000079
+1.07%
$ 79,029 $ 30,616
Mar 13, 2 AM $ 0.0000782
-0.23%
$ 78,190 $ 31,030
Mar 13, 1 AM $ 0.0000784
-1.13%
$ 78,371 $ 31,359
Mar 13, 12 AM $ 0.0000793
+0.85%
$ 79,267 $ 32,295
Mar 12, 11 PM $ 0.0000786
-0.01%
$ 78,597 $ 32,523
Mar 12, 10 PM $ 0.0000777
+0.01%
$ 77,717 $ 32,352
Mar 12, 9 PM $ 0.0000777
-2.32%
$ 77,713 $ 32,254
Mar 12, 8 PM $ 0.0000796
+0.22%
$ 79,557 $ 29,432
Mar 12, 7 PM $ 0.0000794
-0.06%
$ 79,386 $ 29,648
Mar 12, 6 PM $ 0.0000794
+0.50%
$ 79,433 $ 29,424
Mar 12, 5 PM $ 0.0000785
+0.17%
$ 78,489 $ 29,571
Mar 12, 4 PM $ 0.0000784
-1.77%
$ 78,358 $ 29,542
Mar 12, 3 PM $ 0.0000798
+1.98%
$ 79,769 $ 29,246
Mar 12, 2 PM $ 0.0000782
-3.55%
$ 78,222 $ 28,614
Mar 12, 1 PM $ 0.0000811
-0.01%
$ 81,100 $ 28,544
Mar 12, 12 PM $ 0.0000811
+1.85%
$ 81,109 $ 28,526
Mar 12, 11 AM $ 0.0000796
+0.61%
$ 79,637 $ 28,641
Mar 12, 10 AM $ 0.0000792
-1.53%
$ 79,156 $ 28,416
Mar 12, 9 AM $ 0.0000804
+0.51%
$ 80,390 $ 26,844
Mar 12, 8 AM $ 0.00008
+3.57%
$ 79,980 $ 26,697
Mar 12, 7 AM $ 0.0000772
-7.17%
$ 77,226 $ 25,990
Mar 12, 6 AM $ 0.0000832
+1.32%
$ 83,193 $ 24,354
Mar 12, 5 AM $ 0.0000821
-4.54%
$ 82,112 $ 24,315
Mar 12, 4 AM $ 0.000086
-0.66%
$ 86,021 $ 24,238
Mar 12, 3 AM $ 0.0000866
-0.39%
$ 86,593 $ 23,453
Mar 12, 2 AM $ 0.0000869
+0.91%
$ 86,934 $ 36,534
Mar 12, 1 AM $ 0.0000875
-8.87%
$ 87,520 $ 34,908
Mar 12, 12 AM $ 0.000096
+22.59%
$ 96,034 $ 33,043
Mar 11, 11 PM $ 0.0000783
+0.39%
$ 78,337 $ 18,722
Mar 11, 10 PM $ 0.000078
+2.20%
$ 78,030 $ 19,311
Mar 11, 9 PM $ 0.0000763
-0.70%
$ 76,349 $ 19,331
Mar 11, 8 PM $ 0.0000769
+0.58%
$ 76,890 $ 19,195
Mar 11, 7 PM $ 0.0000764
-0.54%
$ 76,436 $ 18,784
Mar 11, 6 PM $ 0.0000769
+0.66%
$ 76,852 $ 18,569
Mar 11, 5 PM $ 0.0000763
+0.08%
$ 76,349 $ 18,498
Mar 11, 4 PM $ 0.000078
+0.10%
$ 77,968 $ 18,480
Mar 11, 3 PM $ 0.0000779
-0.82%
$ 77,893 $ 18,050