小股东 Historical Data

小股东 Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 1 AM $ 0.000114
-0.67%
$ 114,165 $ 12,162
May 18, 12 AM $ 0.000115
+0.05%
$ 114,932 $ 12,249
May 17, 11 PM $ 0.000115
+2.20%
$ 114,878 $ 12,210
May 17, 10 PM $ 0.000112
-1.06%
$ 112,400 $ 1,206
May 17, 9 PM $ 0.000114
+0.53%
$ 113,600 $ 12,402
May 17, 8 PM $ 0.000113
+0.00%
$ 113,000 $ 12,390
May 17, 7 PM $ 0.000113
+0.00%
$ 113,000 $ 12,416
May 17, 6 PM $ 0.000113
+0.00%
$ 113,000 $ 12,430
May 17, 5 PM $ 0.000113
-0.53%
$ 113,000 $ 12,440
May 17, 4 PM $ 0.000114
+0.54%
$ 113,607 $ 12,455
May 17, 3 PM $ 0.000113
+0.00%
$ 113,000 $ 14,799
May 17, 2 PM $ 0.000113
+2.63%
$ 113,000 $ 15,129
May 17, 10 AM $ 0.00012
-1.32%
$ 119,671 $ 17,054
May 17, 9 AM $ 0.000121
-0.83%
$ 120,991 $ 20,496
May 17, 8 AM $ 0.000122
-3.48%
$ 122,000 $ 31,399
May 17, 7 AM $ 0.000126
-2.59%
$ 126,398 $ 32,014
May 17, 6 AM $ 0.00013
+0.30%
$ 129,753 $ 28,416
May 17, 5 AM $ 0.000128
-1.78%
$ 128,169 $ 31,345
May 17, 4 AM $ 0.00013
+18.19%
$ 130,497 $ 29,344
May 17, 3 AM $ 0.00011
-1.92%
$ 110,412 $ 22,105
May 17, 2 AM $ 0.000113
+1.02%
$ 112,575 $ 23,554
May 17, 1 AM $ 0.000111
-0.07%
$ 111,438 $ 23,969
May 17, 12 AM $ 0.000112
+3.62%
$ 111,512 $ 23,976
May 16, 11 PM $ 0.000108
-2.17%
$ 107,613 $ 23,139
May 16, 10 PM $ 0.00011
+0.00%
$ 110,000 $ 22,966
May 16, 9 PM $ 0.00011
+2.87%
$ 110,000 $ 22,966
May 16, 8 PM $ 0.000107
-0.33%
$ 106,928 $ 22,966
May 16, 7 PM $ 0.000107
-4.54%
$ 107,286 $ 22,736
May 16, 6 PM $ 0.000112
+3.38%
$ 112,390 $ 22,739
May 16, 5 PM $ 0.000109
-0.52%
$ 108,719 $ 22,734
May 16, 4 PM $ 0.000109
-5.77%
$ 109,284 $ 22,775
May 16, 3 PM $ 0.000116
-2.36%
$ 115,976 $ 19,914
May 16, 2 PM $ 0.000119
+1.23%
$ 118,774 $ 19,821
May 16, 1 PM $ 0.000117
-2.87%
$ 117,181 $ 20,115
May 16, 12 PM $ 0.000121
+1.50%
$ 120,640 $ 20,687
May 16, 11 AM $ 0.000119
-0.80%
$ 118,862 $ 20,426
May 16, 10 AM $ 0.00012
-2.22%
$ 119,826 $ 20,429
May 16, 9 AM $ 0.000122
+6.09%
$ 122,414 $ 15,183
May 16, 8 AM $ 0.000115
+24.67%
$ 115,392 $ 10,276
May 16, 7 AM $ 0.0000926
-1.01%
$ 92,557 $ 5,934
May 16, 6 AM $ 0.0000935
-1.79%
$ 93,504 $ 5,947
May 16, 5 AM $ 0.0000952
-1.58%
$ 95,213 $ 5,758
May 16, 4 AM $ 0.0000967
-3.82%
$ 96,743 $ 5,678
May 16, 3 AM $ 0.000101
+3.64%
$ 100,590 $ 5,503
May 16, 2 AM $ 0.0000971
+8.31%
$ 97,060 $ 4,898
May 16, 1 AM $ 0.0000896
+4.20%
$ 89,611 $ 3,808
May 16, 12 AM $ 0.000086
+0.00%
$ 86,000 $ 375
May 15, 11 PM $ 0.000086
+0.00%
$ 86,000 $ 375
May 15, 10 PM $ 0.000086
+0.00%
$ 86,000 $ 375
May 15, 9 PM $ 0.000086
+0.00%
$ 86,000 $ 375