小股东 Historical Data

小股东 Page 17
Download
Date Close Price change Market cap Trading volume
Mar 9, 3 PM $ 0.0000814
-3.18%
$ 81,373 $ 26,281
Mar 9, 2 PM $ 0.000084
-2.61%
$ 84,042 $ 26,475
Mar 9, 1 PM $ 0.0000863
+1.84%
$ 86,298 $ 26,399
Mar 9, 12 PM $ 0.0000847
+7.22%
$ 84,741 $ 22,017
Mar 9, 11 AM $ 0.000079
-0.56%
$ 79,039 $ 20,646
Mar 9, 10 AM $ 0.0000775
-3.32%
$ 77,517 $ 20,759
Mar 9, 9 AM $ 0.0000802
+4.95%
$ 80,181 $ 20,236
Mar 9, 8 AM $ 0.0000764
-2.21%
$ 76,400 $ 19,088
Mar 9, 7 AM $ 0.0000781
-0.13%
$ 78,126 $ 19,219
Mar 9, 6 AM $ 0.0000782
+2.91%
$ 78,228 $ 18,105
Mar 9, 5 AM $ 0.000076
+2.81%
$ 76,019 $ 17,839
Mar 9, 4 AM $ 0.0000739
-2.23%
$ 73,938 $ 17,554
Mar 9, 3 AM $ 0.0000756
+3.89%
$ 75,621 $ 17,496
Mar 9, 2 AM $ 0.0000728
+1.53%
$ 72,788 $ 26,044
Mar 9, 1 AM $ 0.0000717
+1.43%
$ 71,692 $ 25,735
Mar 9, 12 AM $ 0.0000707
-3.29%
$ 70,680 $ 25,840
Mar 8, 11 PM $ 0.0000731
-8.01%
$ 73,084 $ 25,082
Mar 8, 10 PM $ 0.0000794
-0.99%
$ 79,444 $ 24,426
Mar 8, 9 PM $ 0.0000802
+5.25%
$ 80,236 $ 24,351
Mar 8, 8 PM $ 0.0000762
-3.61%
$ 76,237 $ 24,161
Mar 8, 7 PM $ 0.0000791
-0.23%
$ 79,094 $ 23,944
Mar 8, 6 PM $ 0.0000793
-0.55%
$ 79,277 $ 24,107
Mar 8, 5 PM $ 0.0000797
-4.18%
$ 79,717 $ 8,414
Mar 8, 4 PM $ 0.0000807
+5.32%
$ 80,690 $ 24,625
Mar 8, 3 PM $ 0.0000766
+2.17%
$ 76,615 $ 23,918
Mar 8, 2 PM $ 0.0000763
+1.73%
$ 76,349 $ 22,706
Mar 8, 1 PM $ 0.000075
+0.60%
$ 75,047 $ 23,374
Mar 8, 12 PM $ 0.0000746
-0.14%
$ 74,603 $ 23,555
Mar 8, 11 AM $ 0.0000747
-3.16%
$ 74,710 $ 27,610
Mar 8, 10 AM $ 0.0000771
+1.60%
$ 77,144 $ 27,538
Mar 8, 9 AM $ 0.0000759
+2.33%
$ 75,928 $ 27,664
Mar 8, 8 AM $ 0.0000742
-2.29%
$ 74,199 $ 27,971
Mar 8, 7 AM $ 0.0000759
-1.29%
$ 75,941 $ 28,358
Mar 8, 6 AM $ 0.0000769
-0.19%
$ 76,934 $ 28,358
Mar 8, 5 AM $ 0.0000771
-2.03%
$ 77,083 $ 27,357
Mar 8, 4 AM $ 0.0000802
+5.03%
$ 80,186 $ 27,307
Mar 8, 3 AM $ 0.0000763
+0.65%
$ 76,346 $ 56,612
Mar 8, 2 AM $ 0.0000759
-2.01%
$ 75,851 $ 56,754
Mar 8, 1 AM $ 0.0000774
-2.39%
$ 77,404 $ 56,874
Mar 8, 12 AM $ 0.0000793
+1.42%
$ 79,296 $ 56,616
Mar 7, 11 PM $ 0.0000782
+3.69%
$ 78,184 $ 56,045
Mar 7, 10 PM $ 0.0000754
-3.02%
$ 75,400 $ 54,884
Mar 7, 9 PM $ 0.0000777
-0.83%
$ 77,748 $ 54,461
Mar 7, 8 PM $ 0.0000784
+3.18%
$ 78,397 $ 54,245
Mar 7, 7 PM $ 0.000076
-5.35%
$ 75,978 $ 54,104
Mar 7, 6 PM $ 0.0000803
-1.04%
$ 80,271 $ 52,911
Mar 7, 5 PM $ 0.0000811
-0.36%
$ 81,111 $ 55,398
Mar 7, 4 PM $ 0.0000814
-9.05%
$ 81,403 $ 76,314
Mar 7, 3 PM $ 0.0000895
+10.66%
$ 89,507 $ 74,263
Mar 7, 2 PM $ 0.0000809
+1.89%
$ 80,883 $ 72,147