小股东 Historical Data

小股东 Page 21
Download
Date Close Price change Market cap Trading volume
Jul 4, 9 AM $ 0.0000536
-0.49%
$ 53,621 $ 792
Jul 4, 8 AM $ 0.0000539
+0.00%
$ 53,885 $ 833
Jul 4, 7 AM $ 0.0000539
-3.12%
$ 53,885 $ 833
Jul 4, 6 AM $ 0.0000556
+0.00%
$ 55,620 $ 9
Jul 4, 5 AM $ 0.0000556
+0.00%
$ 55,620 $ 9
Jul 4, 4 AM $ 0.0000556
+0.00%
$ 55,620 $ 9
Jul 4, 3 AM $ 0.0000556
+0.00%
$ 55,620 $ 9
Jul 4, 2 AM $ 0.0000556
+0.00%
$ 55,620 $ 9
Jul 4, 1 AM $ 0.0000556
+0.00%
$ 55,620 $ 9
Jul 4, 12 AM $ 0.0000556
+0.00%
$ 55,620 $ 59
Jul 3, 11 PM $ 0.0000556
+0.00%
$ 55,620 $ 59
Jul 3, 10 PM $ 0.0000556
+0.00%
$ 55,620 $ 851
Jul 3, 9 PM $ 0.0000556
+0.00%
$ 55,620 $ 859
Jul 3, 8 PM $ 0.0000556
+0.00%
$ 55,620 $ 859
Jul 3, 7 PM $ 0.0000556
+3.67%
$ 55,620 $ 859
Jul 3, 6 PM $ 0.0000537
+0.00%
$ 53,651 $ 859
Jul 3, 5 PM $ 0.0000537
-4.78%
$ 53,651 $ 859
Jul 3, 4 PM $ 0.0000563
-0.06%
$ 56,347 $ 331
Jul 3, 3 PM $ 0.0000564
-0.37%
$ 56,380 $ 332
Jul 3, 12 PM $ 0.0000525
+0.00%
$ 52,500 $ 484
Jul 3, 11 AM $ 0.0000525
+0.00%
$ 52,500 $ 484
Jul 3, 10 AM $ 0.0000525
+0.00%
$ 52,500 $ 484
Jul 3, 9 AM $ 0.0000525
-4.28%
$ 52,500 $ 484
Jul 3, 8 AM $ 0.0000548
-0.12%
$ 54,849 $ 484
Jul 3, 7 AM $ 0.0000549
+4.60%
$ 54,913 $ 482
Jul 3, 6 AM $ 0.0000525
+0.00%
$ 52,500 $ 482
Jul 3, 5 AM $ 0.0000525
+0.00%
$ 52,500 $ 482
Jul 3, 4 AM $ 0.0000525
-3.98%
$ 52,500 $ 482
Jul 3, 3 AM $ 0.0000547
+4.14%
$ 54,675 $ 507
Jul 3, 2 AM $ 0.0000525
-3.09%
$ 52,500 $ 474
Jul 3, 1 AM $ 0.0000542
+3.13%
$ 54,172 $ 568
Jul 3, 12 AM $ 0.0000525
+0.00%
$ 52,530 $ 157
Jul 2, 11 PM $ 0.0000525
+0.00%
$ 52,530 $ 157
Jul 2, 10 PM $ 0.0000525
-2.74%
$ 52,530 $ 157
Jul 2, 9 PM $ 0.000054
+0.00%
$ 54,010 $ 149
Jul 2, 8 PM $ 0.000054
+0.00%
$ 54,010 $ 149
Jul 2, 7 PM $ 0.000054
+0.00%
$ 54,010 $ 149
Jul 2, 6 PM $ 0.000054
+0.00%
$ 54,010 $ 175
Jul 2, 5 PM $ 0.000054
+0.00%
$ 54,010 $ 197
Jul 2, 4 PM $ 0.000054
-2.37%
$ 54,010 $ 538
Jul 2, 3 PM $ 0.0000553
+0.00%
$ 55,320 $ 533
Jul 2, 2 PM $ 0.0000553
+0.00%
$ 55,320 $ 533
Jul 2, 1 PM $ 0.0000553
+0.00%
$ 55,320 $ 533
Jul 2, 12 PM $ 0.0000553
+0.01%
$ 55,320 $ 553
Jul 2, 11 AM $ 0.0000553
+0.94%
$ 55,313 $ 553
Jul 2, 10 AM $ 0.0000548
-0.94%
$ 54,799 $ 624
Jul 2, 9 AM $ 0.0000553
+0.00%
$ 55,320 $ 375
Jul 2, 8 AM $ 0.0000613
+0.00%
$ 61,300 $ 433
Jul 2, 4 AM $ 0.0000556
+0.00%
$ 55,630 $ 588
Jul 2, 2 AM $ 0.0000556
+4.96%
$ 55,630 $ 528