小股东 Historical Data

小股东 Page 22
Download
Date Close Price change Market cap Trading volume
Jul 2, 2 AM $ 0.0000556
+4.96%
$ 55,630 $ 528
Jul 2, 1 AM $ 0.000053
-3.64%
$ 53,000 $ 489
Jul 2, 12 AM $ 0.000055
+0.00%
$ 55,000 $ 5,045
Jul 1, 11 PM $ 0.000055
+0.00%
$ 55,000 $ 5,242
Jul 1, 10 PM $ 0.000055
+0.00%
$ 55,000 $ 5,308
Jul 1, 9 PM $ 0.000055
+0.00%
$ 55,000 $ 5,343
Jul 1, 8 PM $ 0.000055
-1.27%
$ 55,000 $ 5,431
Jul 1, 7 PM $ 0.0000557
-2.68%
$ 55,707 $ 5,824
Jul 1, 6 PM $ 0.0000572
+1.42%
$ 57,240 $ 8,147
Jul 1, 5 PM $ 0.0000564
+0.00%
$ 56,437 $ 8,126
Jul 1, 4 PM $ 0.0000564
+0.07%
$ 56,437 $ 8,126
Jul 1, 3 PM $ 0.0000564
+1.02%
$ 56,398 $ 8,122
Jul 1, 2 PM $ 0.0000558
-0.15%
$ 55,830 $ 8,688
Jul 1, 1 PM $ 0.0000559
+1.07%
$ 55,914 $ 9,161
Jul 1, 12 PM $ 0.0000553
+0.48%
$ 55,320 $ 10,023
Jul 1, 11 AM $ 0.0000551
-0.26%
$ 55,058 $ 10,023
Jul 1, 10 AM $ 0.0000552
-0.11%
$ 55,200 $ 10,022
Jul 1, 9 AM $ 0.0000556
-1.28%
$ 55,586 $ 9,827
Jul 1, 8 AM $ 0.0000563
+0.33%
$ 56,309 $ 9,658
Jul 1, 7 AM $ 0.000056
-5.63%
$ 56,034 $ 7,605
Jul 1, 6 AM $ 0.0000594
+2.49%
$ 59,376 $ 9,138
Jul 1, 5 AM $ 0.0000579
+0.52%
$ 57,935 $ 9,097
Jul 1, 4 AM $ 0.0000576
+0.52%
$ 57,633 $ 9,078
Jul 1, 3 AM $ 0.0000573
+0.24%
$ 57,335 $ 9,043
Jul 1, 2 AM $ 0.0000572
+0.00%
$ 57,200 $ 7,261
Jul 1, 1 AM $ 0.0000572
+0.18%
$ 57,201 $ 7,264
Jul 1, 12 AM $ 0.0000571
+1.87%
$ 57,096 $ 7,245
Jun 30, 11 PM $ 0.0000555
-6.72%
$ 55,514 $ 5,157
Jun 30, 10 PM $ 0.0000592
-2.83%
$ 59,168 $ 6,055
Jun 30, 9 PM $ 0.0000609
-2.06%
$ 60,892 $ 5,430
Jun 30, 7 PM $ 0.0000548
+2.16%
$ 54,751 $ 2,684
Jun 30, 6 PM $ 0.0000536
-1.67%
$ 53,592 $ 2,357
Jun 30, 5 PM $ 0.0000545
+0.00%
$ 54,500 $ 2,361
Jun 30, 4 PM $ 0.0000545
+1.41%
$ 54,500 $ 2,361
Jun 30, 3 PM $ 0.0000537
-0.62%
$ 53,744 $ 2,361
Jun 30, 2 PM $ 0.0000541
+6.84%
$ 54,079 $ 2,394
Jun 30, 1 PM $ 0.0000506
-3.25%
$ 50,616 $ 1,258
Jun 30, 12 PM $ 0.0000523
-0.39%
$ 52,319 $ 2,947
Jun 30, 11 AM $ 0.0000525
+0.04%
$ 52,523 $ 3,242
Jun 30, 10 AM $ 0.0000525
+0.59%
$ 52,500 $ 3,290
Jun 30, 9 AM $ 0.0000522
+0.00%
$ 52,193 $ 3,290
Jun 30, 8 AM $ 0.0000522
-0.42%
$ 52,195 $ 3,305
Jun 30, 7 AM $ 0.0000524
+0.00%
$ 52,417 $ 3,274
Jun 30, 6 AM $ 0.0000524
-1.12%
$ 52,420 $ 3,379
Jun 30, 5 AM $ 0.000053
-0.58%
$ 53,036 $ 3,348
Jun 30, 4 AM $ 0.0000533
+0.00%
$ 53,346 $ 3,547
Jun 30, 3 AM $ 0.0000533
-3.57%
$ 53,346 $ 3,547
Jun 30, 2 AM $ 0.0000553
+0.00%
$ 55,320 $ 245
Jun 29, 8 PM $ 0.0000525
+0.00%
$ 52,500 $ 3,608
Jun 29, 7 PM $ 0.0000525
+0.00%
$ 52,500 $ 3,608