小股东 Historical Data

小股东 Page 23
Download
Date Close Price change Market cap Trading volume
Apr 28, 3 PM $ 0.000105
-1.18%
$ 105,141 $ 9,166
Apr 28, 2 PM $ 0.000106
-2.44%
$ 106,432 $ 9,187
Apr 28, 1 PM $ 0.000109
-0.69%
$ 109,099 $ 10,986
Apr 28, 12 PM $ 0.00011
-0.13%
$ 109,860 $ 11,147
Apr 28, 11 AM $ 0.00011
+4.73%
$ 109,999 $ 11,306
Apr 28, 10 AM $ 0.000105
-0.41%
$ 105,029 $ 10,953
Apr 28, 9 AM $ 0.000105
-0.40%
$ 105,462 $ 10,989
Apr 28, 8 AM $ 0.000106
+9.05%
$ 105,887 $ 10,820
Apr 28, 7 AM $ 0.0000971
-2.28%
$ 97,100 $ 9,056
Apr 28, 6 AM $ 0.0000994
+1.07%
$ 99,370 $ 9,121
Apr 28, 5 AM $ 0.0000983
-1.06%
$ 98,320 $ 9,115
Apr 28, 4 AM $ 0.0000994
+1.81%
$ 99,370 $ 9,170
Apr 28, 3 AM $ 0.0000976
-0.52%
$ 97,605 $ 9,126
Apr 28, 2 AM $ 0.0000981
-0.56%
$ 98,113 $ 9,007
Apr 28, 1 AM $ 0.0000987
-1.34%
$ 98,662 $ 9,054
Apr 28, 12 AM $ 0.0001
+1.60%
$ 100,000 $ 10,260
Apr 27, 11 PM $ 0.0000984
+0.30%
$ 98,427 $ 10,260
Apr 27, 10 PM $ 0.0000981
+0.24%
$ 98,131 $ 10,211
Apr 27, 9 PM $ 0.0000979
-1.56%
$ 97,897 $ 9,819
Apr 27, 8 PM $ 0.0000994
+0.00%
$ 99,450 $ 9,603
Apr 27, 7 PM $ 0.0000994
+0.00%
$ 99,450 $ 9,604
Apr 27, 6 PM $ 0.0000994
+2.16%
$ 99,450 $ 9,604
Apr 27, 5 PM $ 0.0000973
-0.45%
$ 97,344 $ 9,604
Apr 27, 4 PM $ 0.0000978
-0.92%
$ 97,786 $ 9,645
Apr 27, 3 PM $ 0.0000987
+2.04%
$ 98,691 $ 6,420
Apr 27, 2 PM $ 0.0000967
-7.00%
$ 96,720 $ 7,052
Apr 27, 1 PM $ 0.000104
-0.38%
$ 103,996 $ 7,386
Apr 27, 12 PM $ 0.000104
-0.20%
$ 104,394 $ 7,147
Apr 27, 11 AM $ 0.000105
+1.79%
$ 104,600 $ 7,163
Apr 27, 10 AM $ 0.000103
+1.04%
$ 102,760 $ 12,780
Apr 27, 9 AM $ 0.000102
-0.10%
$ 101,706 $ 13,289
Apr 27, 8 AM $ 0.000102
+0.04%
$ 101,810 $ 13,744
Apr 27, 7 AM $ 0.000102
-0.46%
$ 101,768 $ 15,039
Apr 27, 6 AM $ 0.000102
-2.04%
$ 102,239 $ 15,892
Apr 27, 5 AM $ 0.000104
-0.69%
$ 104,369 $ 15,653
Apr 27, 4 AM $ 0.000105
-0.10%
$ 105,091 $ 15,726
Apr 27, 3 AM $ 0.000105
+0.07%
$ 105,196 $ 15,736
Apr 27, 2 AM $ 0.000105
-0.08%
$ 105,119 $ 15,903
Apr 27, 1 AM $ 0.000105
+1.71%
$ 105,207 $ 15,926
Apr 27, 12 AM $ 0.000103
+0.43%
$ 103,436 $ 14,885
Apr 26, 11 PM $ 0.000103
+2.31%
$ 102,990 $ 19,462
Apr 26, 10 PM $ 0.000101
+0.00%
$ 100,660 $ 19,461
Apr 26, 9 PM $ 0.000101
+0.02%
$ 100,660 $ 19,460
Apr 26, 8 PM $ 0.000101
-1.38%
$ 100,640 $ 19,797
Apr 26, 7 PM $ 0.000102
+0.22%
$ 102,048 $ 19,797
Apr 26, 6 PM $ 0.000102
+0.00%
$ 101,825 $ 19,655
Apr 26, 5 PM $ 0.000102
-0.42%
$ 101,825 $ 19,655
Apr 26, 4 PM $ 0.000102
-0.04%
$ 102,251 $ 19,736
Apr 26, 3 PM $ 0.000102
+3.24%
$ 102,296 $ 19,978
Apr 26, 2 PM $ 0.0000991
-4.70%
$ 99,087 $ 18,832