小股东 Historical Data

小股东 Page 16
Download
Date Close Price change Market cap Trading volume
Jul 15, 3 AM $ 0.0000468
-1.54%
$ 46,760 $ 1,064
Jul 15, 2 AM $ 0.0000475
-0.02%
$ 47,490 $ 1,064
Jul 15, 1 AM $ 0.0000475
+0.00%
$ 47,500 $ 786
Jul 15, 12 AM $ 0.0000475
-0.68%
$ 47,500 $ 786
Jul 14, 11 PM $ 0.0000478
+0.69%
$ 47,827 $ 786
Jul 14, 10 PM $ 0.0000475
+0.00%
$ 47,500 $ 787
Jul 14, 9 PM $ 0.0000475
+0.00%
$ 47,500 $ 978
Jul 14, 8 PM $ 0.0000475
+0.00%
$ 47,500 $ 978
Jul 14, 7 PM $ 0.0000475
-0.03%
$ 47,500 $ 978
Jul 14, 6 PM $ 0.0000475
+0.03%
$ 47,516 $ 978
Jul 14, 5 PM $ 0.0000475
+0.00%
$ 47,500 $ 237
Jul 14, 4 PM $ 0.0000475
+0.00%
$ 47,500 $ 247
Jul 14, 3 PM $ 0.0000475
+0.00%
$ 47,500 $ 247
Jul 14, 2 PM $ 0.0000475
-0.02%
$ 47,500 $ 988
Jul 14, 1 PM $ 0.0000475
-0.08%
$ 47,510 $ 972
Jul 14, 12 PM $ 0.0000475
+0.10%
$ 47,547 $ 972
Jul 14, 11 AM $ 0.0000475
+1.21%
$ 47,500 $ 614
Jul 14, 10 AM $ 0.0000469
-6.15%
$ 46,931 $ 614
Jul 14, 9 AM $ 0.00005
+4.14%
$ 50,005 $ 554
Jul 14, 8 AM $ 0.000048
-3.10%
$ 48,016 $ 586
Jul 14, 7 AM $ 0.0000495
+0.00%
$ 49,550 $ 245
Jul 14, 6 AM $ 0.0000495
+0.00%
$ 49,550 $ 254
Jul 14, 5 AM $ 0.0000495
+0.00%
$ 49,550 $ 266
Jul 14, 4 AM $ 0.0000495
+0.00%
$ 49,550 $ 709
Jul 14, 3 AM $ 0.0000495
+0.00%
$ 49,550 $ 1,192
Jul 14, 2 AM $ 0.0000495
+0.00%
$ 49,550 $ 1,192
Jul 14, 1 AM $ 0.0000495
+0.00%
$ 49,550 $ 1,398
Jul 14, 12 AM $ 0.0000495
+0.00%
$ 49,550 $ 1,398
Jul 13, 11 PM $ 0.0000495
+0.26%
$ 49,550 $ 1,398
Jul 13, 10 PM $ 0.0000494
+8.62%
$ 49,422 $ 1,398
Jul 13, 9 PM $ 0.0000455
+0.00%
$ 45,500 $ 1,194
Jul 13, 8 PM $ 0.0000455
+0.00%
$ 45,500 $ 1,211
Jul 13, 7 PM $ 0.0000455
+0.00%
$ 45,500 $ 1,211
Jul 13, 6 PM $ 0.0000455
+0.00%
$ 45,500 $ 1,211
Jul 13, 5 PM $ 0.0000455
-7.78%
$ 45,500 $ 1,211
Jul 13, 4 PM $ 0.0000493
-0.43%
$ 49,336 $ 1,201
Jul 13, 3 PM $ 0.0000495
+0.00%
$ 49,550 $ 1,504
Jul 13, 2 PM $ 0.0000495
+0.00%
$ 49,550 $ 1,532
Jul 13, 1 PM $ 0.0000495
+0.32%
$ 49,550 $ 1,532
Jul 13, 12 PM $ 0.0000494
+3.32%
$ 49,392 $ 1,532
Jul 13, 11 AM $ 0.0000478
+0.39%
$ 47,805 $ 1,400
Jul 13, 10 AM $ 0.0000476
-0.97%
$ 47,619 $ 1,606
Jul 13, 9 AM $ 0.0000481
-0.85%
$ 48,085 $ 1,593
Jul 13, 8 AM $ 0.0000485
-0.01%
$ 48,498 $ 1,532
Jul 13, 7 AM $ 0.0000499
+5.96%
$ 49,874 $ 1,515
Jul 13, 6 AM $ 0.0000471
+0.00%
$ 47,070 $ 1,304
Jul 13, 5 AM $ 0.0000504
+2.48%
$ 50,428 $ 1,286
Jul 13, 4 AM $ 0.0000492
+0.00%
$ 49,210 $ 251
Jul 13, 3 AM $ 0.0000492
+0.00%
$ 49,210 $ 251
Jul 13, 2 AM $ 0.0000492
+0.00%
$ 49,210 $ 823