小股东 Historical Data

小股东 Page 2
Download
Date Close Price change Market cap Trading volume
Apr 8, 8 PM $ 0.000105
-3.44%
$ 105,385 $ 90,719
Apr 8, 7 PM $ 0.000109
+2.29%
$ 109,140 $ 94,802
Apr 8, 6 PM $ 0.000107
+0.00%
$ 106,700 $ 95,049
Apr 8, 5 PM $ 0.000107
-0.43%
$ 107,262 $ 95,150
Apr 8, 4 PM $ 0.000107
+0.58%
$ 107,261 $ 95,147
Apr 8, 3 PM $ 0.000107
-1.43%
$ 106,647 $ 95,376
Apr 8, 2 PM $ 0.000108
-0.30%
$ 108,198 $ 94,004
Apr 8, 1 PM $ 0.000109
+0.14%
$ 108,518 $ 94,763
Apr 8, 12 PM $ 0.000108
-15.21%
$ 108,368 $ 94,176
Apr 8, 11 AM $ 0.000127
+20.94%
$ 127,459 $ 68,044
Apr 8, 10 AM $ 0.000105
+3.02%
$ 104,865 $ 37,100
Apr 8, 9 AM $ 0.000102
+0.10%
$ 101,793 $ 31,128
Apr 8, 8 AM $ 0.000102
-5.33%
$ 101,695 $ 29,958
Apr 8, 7 AM $ 0.000107
-7.74%
$ 107,415 $ 33,216
Apr 8, 6 AM $ 0.000115
-0.33%
$ 115,350 $ 31,874
Apr 8, 5 AM $ 0.000117
+1.60%
$ 116,763 $ 32,343
Apr 8, 4 AM $ 0.000115
+0.76%
$ 114,922 $ 31,814
Apr 8, 3 AM $ 0.000114
+2.11%
$ 114,055 $ 31,553
Apr 8, 2 AM $ 0.000112
+2.50%
$ 111,700 $ 31,091
Apr 8, 1 AM $ 0.000109
-0.41%
$ 108,978 $ 24,918
Apr 8, 12 AM $ 0.000109
-0.73%
$ 108,770 $ 23,866
Apr 7, 11 PM $ 0.00011
-0.40%
$ 109,569 $ 26,632
Apr 7, 10 PM $ 0.00011
+0.90%
$ 110,006 $ 27,082
Apr 7, 9 PM $ 0.000109
+0.16%
$ 109,451 $ 27,088
Apr 7, 8 PM $ 0.000109
+1.57%
$ 109,279 $ 26,830
Apr 7, 7 PM $ 0.000106
+4.03%
$ 106,278 $ 24,912
Apr 7, 6 PM $ 0.000102
+2.63%
$ 102,162 $ 24,231
Apr 7, 5 PM $ 0.0000995
+2.80%
$ 99,544 $ 23,827
Apr 7, 4 PM $ 0.0000968
-1.86%
$ 96,832 $ 23,710
Apr 7, 3 PM $ 0.0000987
-1.41%
$ 98,672 $ 22,385
Apr 7, 2 PM $ 0.0001
-1.66%
$ 100,086 $ 22,220
Apr 7, 1 PM $ 0.000102
-1.50%
$ 101,774 $ 23,123
Apr 7, 12 PM $ 0.000103
-1.98%
$ 103,321 $ 22,477
Apr 7, 11 AM $ 0.000105
-1.26%
$ 105,413 $ 22,288
Apr 7, 10 AM $ 0.000107
+0.22%
$ 106,761 $ 22,086
Apr 7, 9 AM $ 0.000107
-9.18%
$ 106,526 $ 21,881
Apr 7, 8 AM $ 0.000117
+13.82%
$ 117,292 $ 19,752
Apr 7, 7 AM $ 0.000103
+1.60%
$ 103,053 $ 16,163
Apr 7, 6 AM $ 0.000101
-3.19%
$ 101,427 $ 16,499
Apr 7, 5 AM $ 0.000105
-0.40%
$ 104,765 $ 20,423
Apr 7, 4 AM $ 0.000105
+1.23%
$ 104,861 $ 20,188
Apr 7, 3 AM $ 0.000104
+0.09%
$ 103,584 $ 20,136
Apr 7, 2 AM $ 0.000103
+0.85%
$ 103,496 $ 20,245
Apr 7, 1 AM $ 0.000103
-1.02%
$ 102,626 $ 20,397
Apr 7, 12 AM $ 0.000104
-0.08%
$ 103,680 $ 20,461
Apr 6, 11 PM $ 0.000103
-0.93%
$ 102,709 $ 20,695
Apr 6, 10 PM $ 0.000104
-2.58%
$ 103,669 $ 17,495
Apr 6, 9 PM $ 0.000106
-0.83%
$ 106,413 $ 17,992
Apr 6, 8 PM $ 0.000107
+0.41%
$ 107,300 $ 17,791
Apr 6, 7 PM $ 0.000107
+1.35%
$ 106,870 $ 19,324