小股东 Historical Data

小股东 Page 24
Download
Date Close Price change Market cap Trading volume
Apr 26, 3 PM $ 0.000102
+3.24%
$ 102,296 $ 19,978
Apr 26, 2 PM $ 0.0000991
-4.70%
$ 99,087 $ 18,832
Apr 26, 1 PM $ 0.000104
-0.04%
$ 103,972 $ 16,268
Apr 26, 12 PM $ 0.000104
-0.67%
$ 104,018 $ 16,430
Apr 26, 11 AM $ 0.000105
+0.54%
$ 104,725 $ 16,223
Apr 26, 10 AM $ 0.000104
-11.05%
$ 104,162 $ 16,128
Apr 26, 9 AM $ 0.000117
-3.65%
$ 117,101 $ 9,891
Apr 26, 8 AM $ 0.000121
+0.01%
$ 120,968 $ 9,943
Apr 26, 7 AM $ 0.000121
-3.02%
$ 120,954 $ 9,073
Apr 26, 6 AM $ 0.000125
-0.04%
$ 124,720 $ 9,466
Apr 26, 5 AM $ 0.000125
-0.54%
$ 124,772 $ 9,732
Apr 26, 4 AM $ 0.000125
+0.84%
$ 125,450 $ 10,133
Apr 26, 3 AM $ 0.000124
+0.31%
$ 124,410 $ 10,134
Apr 26, 2 AM $ 0.000124
-0.20%
$ 124,030 $ 10,097
Apr 26, 1 AM $ 0.000124
-0.89%
$ 124,280 $ 10,680
Apr 26, 12 AM $ 0.000125
+0.90%
$ 125,397 $ 10,685
Apr 25, 11 PM $ 0.000124
+0.00%
$ 124,280 $ 11,307
Apr 25, 10 PM $ 0.000124
-0.84%
$ 124,280 $ 11,308
Apr 25, 9 PM $ 0.000125
-0.34%
$ 125,332 $ 12,676
Apr 25, 8 PM $ 0.000126
+0.00%
$ 125,763 $ 7,511
Apr 25, 7 PM $ 0.000126
-0.17%
$ 125,763 $ 7,511
Apr 25, 6 PM $ 0.000126
+0.00%
$ 125,983 $ 7,503
Apr 25, 5 PM $ 0.000126
-0.09%
$ 125,977 $ 7,511
Apr 25, 4 PM $ 0.000126
-1.67%
$ 126,096 $ 7,526
Apr 25, 3 PM $ 0.000128
-1.03%
$ 128,240 $ 7,233
Apr 25, 2 PM $ 0.00013
+0.01%
$ 129,569 $ 7,140
Apr 25, 1 PM $ 0.00013
-0.37%
$ 129,556 $ 7,212
Apr 25, 12 PM $ 0.00013
-0.11%
$ 130,032 $ 8,511
Apr 25, 11 AM $ 0.00013
-0.11%
$ 130,180 $ 8,550
Apr 25, 10 AM $ 0.00013
+1.45%
$ 130,325 $ 8,550
Apr 25, 9 AM $ 0.000128
-0.37%
$ 128,460 $ 8,588
Apr 25, 8 AM $ 0.000129
+3.70%
$ 128,934 $ 8,487
Apr 25, 7 AM $ 0.000124
+0.10%
$ 124,331 $ 7,358
Apr 25, 6 AM $ 0.000124
-5.09%
$ 124,202 $ 17,413
Apr 25, 5 AM $ 0.000131
+1.45%
$ 130,863 $ 15,723
Apr 25, 4 AM $ 0.000129
-0.91%
$ 128,990 $ 19,275
Apr 25, 3 AM $ 0.00013
+0.32%
$ 130,180 $ 19,297
Apr 25, 2 AM $ 0.00013
-0.12%
$ 129,760 $ 19,436
Apr 25, 1 AM $ 0.00013
-0.13%
$ 129,918 $ 19,492
Apr 25, 12 AM $ 0.00013
-0.54%
$ 129,936 $ 19,360
Apr 24, 11 PM $ 0.000131
+0.55%
$ 130,636 $ 18,923
Apr 24, 10 PM $ 0.00013
-2.83%
$ 129,923 $ 18,926
Apr 24, 9 PM $ 0.000134
+0.00%
$ 133,710 $ 17,241
Apr 24, 8 PM $ 0.000134
-1.48%
$ 133,710 $ 17,241
Apr 24, 7 PM $ 0.000136
+0.00%
$ 135,720 $ 17,288
Apr 24, 6 PM $ 0.000136
+0.23%
$ 135,720 $ 17,288
Apr 24, 5 PM $ 0.000135
+0.67%
$ 135,408 $ 17,346
Apr 24, 4 PM $ 0.000135
+0.00%
$ 134,508 $ 17,378
Apr 24, 3 PM $ 0.000135
+0.00%
$ 134,505 $ 17,645
Apr 24, 2 PM $ 0.000135
+0.00%
$ 134,508 $ 17,851