小股东 Historical Data

小股东 Page 20
Download
Date Close Price change Market cap Trading volume
May 5, 4 AM $ 0.000105
-1.85%
$ 105,403 $ 22,003
May 5, 3 AM $ 0.000107
+0.03%
$ 107,392 $ 22,832
May 5, 2 AM $ 0.000107
-0.10%
$ 107,481 $ 24,061
May 5, 1 AM $ 0.000108
-0.93%
$ 107,632 $ 22,648
May 5, 12 AM $ 0.000109
+7.90%
$ 108,644 $ 25,224
May 4, 11 PM $ 0.000101
-3.00%
$ 100,692 $ 24,198
May 4, 10 PM $ 0.000104
-1.54%
$ 103,806 $ 24,685
May 4, 9 PM $ 0.000105
-0.09%
$ 105,432 $ 7,695
May 4, 8 PM $ 0.000106
+0.34%
$ 105,522 $ 7,767
May 4, 7 PM $ 0.000105
-0.31%
$ 105,168 $ 7,742
May 4, 6 PM $ 0.000105
+1.01%
$ 104,618 $ 9,090
May 4, 5 PM $ 0.000104
+0.43%
$ 103,575 $ 9,374
May 4, 4 PM $ 0.000103
-2.12%
$ 103,128 $ 9,555
May 4, 3 PM $ 0.000105
-0.46%
$ 105,363 $ 10,010
May 4, 2 PM $ 0.000106
+0.32%
$ 105,849 $ 9,867
May 4, 1 PM $ 0.000106
+0.44%
$ 105,516 $ 11,215
May 4, 12 PM $ 0.000105
-2.22%
$ 105,193 $ 11,312
May 4, 11 AM $ 0.000108
+0.00%
$ 107,578 $ 11,270
May 4, 10 AM $ 0.000108
+0.02%
$ 107,583 $ 11,442
May 4, 9 AM $ 0.000108
+1.15%
$ 107,557 $ 11,255
May 4, 8 AM $ 0.000106
-1.29%
$ 106,332 $ 5,091
May 4, 7 AM $ 0.000108
+0.13%
$ 107,720 $ 5,211
May 4, 6 AM $ 0.000108
-1.31%
$ 107,577 $ 5,208
May 4, 5 AM $ 0.000109
+0.96%
$ 109,001 $ 5,198
May 4, 4 AM $ 0.000108
-2.04%
$ 107,963 $ 5,142
May 4, 3 AM $ 0.00011
+1.90%
$ 110,217 $ 5,280
May 4, 2 AM $ 0.000108
+2.57%
$ 108,157 $ 5,296
May 4, 1 AM $ 0.000105
-0.30%
$ 105,444 $ 5,685
May 4, 12 AM $ 0.000106
-0.86%
$ 105,760 $ 5,452
May 3, 11 PM $ 0.000107
+2.05%
$ 106,681 $ 5,381
May 3, 10 PM $ 0.000105
+0.17%
$ 104,534 $ 5,083
May 3, 9 PM $ 0.000104
+1.31%
$ 104,354 $ 5,134
May 3, 8 PM $ 0.000103
+2.36%
$ 103,000 $ 6,679
May 3, 5 PM $ 0.000108
+0.00%
$ 108,019 $ 5,310
May 3, 4 PM $ 0.000107
-1.37%
$ 107,011 $ 7,100
May 3, 3 PM $ 0.00011
+3.11%
$ 109,551 $ 5,235
May 3, 2 PM $ 0.000104
-1.30%
$ 104,414 $ 4,629
May 3, 1 PM $ 0.000106
+0.10%
$ 105,792 $ 6,029
May 3, 12 PM $ 0.000106
+5.70%
$ 105,690 $ 6,906
May 3, 11 AM $ 0.0001
+1.27%
$ 99,989 $ 6,049
May 3, 10 AM $ 0.0000987
-0.90%
$ 98,733 $ 5,943
May 3, 9 AM $ 0.0000996
-0.28%
$ 99,625 $ 5,985
May 3, 7 AM $ 0.000103
+0.00%
$ 102,540 $ 4,890
May 3, 6 AM $ 0.000103
+0.00%
$ 102,873 $ 5,183
May 3, 4 AM $ 0.000102
+0.00%
$ 101,547 $ 5,630
May 3, 3 AM $ 0.000102
-3.21%
$ 102,350 $ 5,630
May 3, 2 AM $ 0.000106
-1.66%
$ 106,166 $ 5,364
May 3, 1 AM $ 0.000107
+0.89%
$ 106,929 $ 5,760
May 3, 12 AM $ 0.000106
+0.80%
$ 105,988 $ 5,646
May 2, 11 PM $ 0.000108
+0.00%
$ 107,777 $ 4,604