小股东 Historical Data

小股东 Page 19
Download
Date Close Price change Market cap Trading volume
Jul 8, 11 PM $ 0.0000499
+0.00%
$ 49,890 $ 735
Jul 8, 10 PM $ 0.0000499
+0.00%
$ 49,890 $ 751
Jul 8, 9 PM $ 0.0000499
+0.45%
$ 49,890 $ 753
Jul 8, 8 PM $ 0.0000497
-0.45%
$ 49,665 $ 753
Jul 8, 7 PM $ 0.0000499
+0.00%
$ 49,890 $ 299
Jul 8, 6 PM $ 0.0000499
+1.61%
$ 49,890 $ 299
Jul 8, 5 PM $ 0.0000491
-1.02%
$ 49,099 $ 879
Jul 8, 4 PM $ 0.0000496
-0.57%
$ 49,606 $ 910
Jul 8, 3 PM $ 0.0000499
+0.00%
$ 49,890 $ 259
Jul 8, 2 PM $ 0.0000499
+0.00%
$ 49,890 $ 259
Jul 8, 1 PM $ 0.0000499
+0.00%
$ 49,890 $ 264
Jul 8, 12 PM $ 0.0000499
+0.00%
$ 49,890 $ 262
Jul 8, 11 AM $ 0.0000499
+2.14%
$ 49,890 $ 261
Jul 8, 10 AM $ 0.0000488
+0.07%
$ 48,847 $ 1,080
Jul 8, 9 AM $ 0.0000488
-0.74%
$ 48,814 $ 1,057
Jul 8, 8 AM $ 0.0000492
-0.76%
$ 49,176 $ 1,034
Jul 8, 7 AM $ 0.0000495
+0.22%
$ 49,550 $ 1,271
Jul 8, 6 AM $ 0.0000494
+0.46%
$ 49,439 $ 1,271
Jul 8, 5 AM $ 0.0000492
-2.75%
$ 49,213 $ 1,295
Jul 8, 4 AM $ 0.0000506
-4.15%
$ 50,603 $ 1,180
Jul 8, 3 AM $ 0.0000528
+4.01%
$ 52,794 $ 837
Jul 8, 2 AM $ 0.0000508
+1.52%
$ 50,758 $ 818
Jul 8, 1 AM $ 0.00005
+0.00%
$ 50,000 $ 909
Jul 8, 12 AM $ 0.00005
-2.63%
$ 50,000 $ 909
Jul 7, 11 PM $ 0.0000514
+1.89%
$ 51,352 $ 909
Jul 7, 10 PM $ 0.0000504
-4.05%
$ 50,400 $ 934
Jul 7, 9 PM $ 0.0000525
+0.38%
$ 52,530 $ 976
Jul 7, 8 PM $ 0.0000523
-5.40%
$ 52,332 $ 976
Jul 7, 7 PM $ 0.0000553
+3.40%
$ 55,320 $ 946
Jul 7, 6 PM $ 0.0000535
+0.03%
$ 53,500 $ 946
Jul 7, 5 PM $ 0.0000535
-0.75%
$ 53,485 $ 852
Jul 7, 4 PM $ 0.0000553
+4.84%
$ 55,320 $ 847
Jul 7, 3 PM $ 0.0000528
+0.51%
$ 52,766 $ 843
Jul 7, 2 PM $ 0.0000525
-6.42%
$ 52,500 $ 289
Jul 7, 1 PM $ 0.0000561
+3.64%
$ 56,100 $ 727
Jul 7, 12 PM $ 0.0000541
-0.60%
$ 54,128 $ 727
Jul 7, 11 AM $ 0.0000545
+8.02%
$ 54,453 $ 671
Jul 7, 10 AM $ 0.0000504
+0.00%
$ 50,410 $ 304
Jul 7, 9 AM $ 0.0000504
-2.26%
$ 50,410 $ 656
Jul 7, 8 AM $ 0.0000516
-7.27%
$ 51,577 $ 656
Jul 7, 7 AM $ 0.0000556
+0.00%
$ 55,620 $ 178
Jul 7, 6 AM $ 0.0000556
+5.41%
$ 55,620 $ 501
Jul 7, 5 AM $ 0.0000528
-5.13%
$ 52,764 $ 492
Jul 7, 4 AM $ 0.0000556
+0.00%
$ 55,620 $ 586
Jul 7, 3 AM $ 0.0000556
+0.00%
$ 55,620 $ 586
Jul 7, 2 AM $ 0.0000556
+0.58%
$ 55,620 $ 582
Jul 7, 1 AM $ 0.0000553
+1.72%
$ 55,300 $ 561
Jul 7, 12 AM $ 0.0000544
-1.69%
$ 54,366 $ 561
Jul 6, 11 PM $ 0.0000553
+2.58%
$ 55,300 $ 578
Jul 6, 10 PM $ 0.0000539
-2.52%
$ 53,908 $ 578