小股东 Historical Data

小股东 Page 16
Download
Date Close Price change Market cap Trading volume
Mar 11, 3 PM $ 0.0000779
-0.82%
$ 77,893 $ 18,050
Mar 11, 2 PM $ 0.0000785
+3.28%
$ 78,535 $ 17,737
Mar 11, 1 PM $ 0.000076
-2.71%
$ 76,044 $ 18,360
Mar 11, 12 PM $ 0.0000782
+3.71%
$ 78,163 $ 20,145
Mar 11, 11 AM $ 0.0000754
-4.27%
$ 75,370 $ 19,726
Mar 11, 10 AM $ 0.0000787
+0.12%
$ 78,734 $ 19,562
Mar 11, 9 AM $ 0.0000786
+4.08%
$ 78,638 $ 18,526
Mar 11, 8 AM $ 0.0000756
-4.98%
$ 75,557 $ 18,207
Mar 11, 7 AM $ 0.0000795
+7.34%
$ 79,520 $ 17,961
Mar 11, 6 AM $ 0.0000741
+0.82%
$ 74,084 $ 16,057
Mar 11, 5 AM $ 0.0000735
+1.88%
$ 73,481 $ 16,475
Mar 11, 4 AM $ 0.0000721
-0.76%
$ 72,123 $ 19,694
Mar 11, 3 AM $ 0.0000727
-2.34%
$ 72,673 $ 29,777
Mar 11, 2 AM $ 0.0000744
+1.18%
$ 74,416 $ 30,272
Mar 11, 1 AM $ 0.0000735
+1.67%
$ 73,549 $ 30,147
Mar 11, 12 AM $ 0.0000723
+0.00%
$ 72,342 $ 29,571
Mar 10, 11 PM $ 0.0000723
-6.15%
$ 72,341 $ 29,735
Mar 10, 10 PM $ 0.0000771
+0.78%
$ 77,080 $ 28,923
Mar 10, 9 PM $ 0.0000765
+0.00%
$ 76,481 $ 29,143
Mar 10, 8 PM $ 0.0000765
+0.16%
$ 76,482 $ 29,276
Mar 10, 7 PM $ 0.0000764
-0.44%
$ 76,363 $ 29,303
Mar 10, 6 PM $ 0.0000767
-0.01%
$ 76,700 $ 29,539
Mar 10, 5 PM $ 0.0000767
+0.10%
$ 76,709 $ 30,212
Mar 10, 4 PM $ 0.0000766
+0.70%
$ 76,633 $ 30,482
Mar 10, 3 PM $ 0.0000761
-2.13%
$ 76,102 $ 30,241
Mar 10, 2 PM $ 0.0000778
+4.94%
$ 77,760 $ 29,730
Mar 10, 1 PM $ 0.0000741
-1.75%
$ 74,099 $ 27,964
Mar 10, 12 PM $ 0.0000754
-4.39%
$ 75,417 $ 25,469
Mar 10, 11 AM $ 0.0000789
-1.44%
$ 78,877 $ 25,082
Mar 10, 10 AM $ 0.00008
+1.37%
$ 80,033 $ 24,757
Mar 10, 9 AM $ 0.0000789
-0.26%
$ 78,948 $ 24,329
Mar 10, 8 AM $ 0.0000792
-5.30%
$ 79,155 $ 24,539
Mar 10, 7 AM $ 0.0000836
+4.27%
$ 83,583 $ 23,905
Mar 10, 6 AM $ 0.0000787
-10.36%
$ 78,667 $ 23,464
Mar 10, 5 AM $ 0.0000878
+7.43%
$ 87,756 $ 21,603
Mar 10, 4 AM $ 0.0000817
+2.75%
$ 81,690 $ 16,309
Mar 10, 3 AM $ 0.0000795
-1.05%
$ 79,503 $ 16,067
Mar 10, 2 AM $ 0.0000803
+0.12%
$ 80,346 $ 29,905
Mar 10, 1 AM $ 0.0000803
-0.84%
$ 80,253 $ 29,768
Mar 10, 12 AM $ 0.0000809
-1.65%
$ 80,930 $ 29,731
Mar 9, 11 PM $ 0.0000823
+3.70%
$ 82,290 $ 29,866
Mar 9, 10 PM $ 0.0000794
-1.54%
$ 79,350 $ 30,035
Mar 9, 9 PM $ 0.0000806
-1.56%
$ 80,591 $ 29,505
Mar 9, 8 PM $ 0.0000807
-2.27%
$ 80,703 $ 29,241
Mar 9, 7 PM $ 0.0000826
+0.65%
$ 82,578 $ 29,558
Mar 9, 6 PM $ 0.000082
-7.88%
$ 82,046 $ 29,239
Mar 9, 5 PM $ 0.0000875
+2.03%
$ 87,519 $ 27,417
Mar 9, 4 PM $ 0.0000858
+5.41%
$ 85,777 $ 26,890
Mar 9, 3 PM $ 0.0000814
-3.18%
$ 81,373 $ 26,281
Mar 9, 2 PM $ 0.000084
-2.61%
$ 84,042 $ 26,475