小股东 Historical Data

小股东 Page 25
Download
Date Close Price change Market cap Trading volume
Apr 24, 1 PM $ 0.000135
-0.17%
$ 134,508 $ 17,851
Apr 24, 12 PM $ 0.000135
+3.61%
$ 134,743 $ 17,211
Apr 24, 11 AM $ 0.00013
+0.41%
$ 130,042 $ 25,511
Apr 24, 10 AM $ 0.00013
-2.00%
$ 129,507 $ 46,218
Apr 24, 9 AM $ 0.000132
+0.00%
$ 132,150 $ 47,025
Apr 24, 8 AM $ 0.000132
-3.63%
$ 132,152 $ 47,010
Apr 24, 7 AM $ 0.000137
+8.73%
$ 137,136 $ 45,779
Apr 24, 6 AM $ 0.000126
+0.59%
$ 126,126 $ 37,170
Apr 24, 5 AM $ 0.000125
-0.17%
$ 125,381 $ 37,081
Apr 24, 4 AM $ 0.000126
-3.27%
$ 125,599 $ 38,440
Apr 24, 3 AM $ 0.00013
+10.21%
$ 129,841 $ 38,883
Apr 24, 2 AM $ 0.000118
-6.09%
$ 117,816 $ 36,383
Apr 24, 1 AM $ 0.000125
+2.34%
$ 125,450 $ 38,341
Apr 24, 12 AM $ 0.000123
-1.94%
$ 122,582 $ 38,549
Apr 23, 11 PM $ 0.000125
-0.61%
$ 125,005 $ 38,312
Apr 23, 10 PM $ 0.000126
+0.01%
$ 125,770 $ 49,446
Apr 23, 9 PM $ 0.000126
-0.20%
$ 125,753 $ 62,869
Apr 23, 8 PM $ 0.000126
+0.73%
$ 126,010 $ 62,997
Apr 23, 7 PM $ 0.000125
-0.21%
$ 125,103 $ 62,743
Apr 23, 6 PM $ 0.000125
-0.52%
$ 125,364 $ 62,796
Apr 23, 5 PM $ 0.000126
-1.09%
$ 126,024 $ 62,981
Apr 23, 4 PM $ 0.000127
+0.60%
$ 127,410 $ 64,391
Apr 23, 3 PM $ 0.000128
+0.00%
$ 127,507 $ 64,142
Apr 23, 2 PM $ 0.000128
+0.32%
$ 127,505 $ 66,290
Apr 23, 1 PM $ 0.000127
-0.28%
$ 127,097 $ 66,472
Apr 23, 12 PM $ 0.000127
-0.94%
$ 127,456 $ 67,017
Apr 23, 11 AM $ 0.000128
-0.66%
$ 128,157 $ 59,252
Apr 23, 10 AM $ 0.000129
+4.09%
$ 128,771 $ 51,751
Apr 23, 9 AM $ 0.000124
-0.55%
$ 123,708 $ 39,754
Apr 23, 8 AM $ 0.000124
+0.70%
$ 124,387 $ 40,361
Apr 23, 7 AM $ 0.000124
-0.96%
$ 123,528 $ 40,464
Apr 23, 6 AM $ 0.000125
+0.17%
$ 124,722 $ 40,736
Apr 23, 5 AM $ 0.000125
-1.01%
$ 124,515 $ 41,975
Apr 23, 4 AM $ 0.000126
-3.78%
$ 125,781 $ 41,123
Apr 23, 3 AM $ 0.000131
-0.23%
$ 130,717 $ 56,941
Apr 23, 2 AM $ 0.000131
-1.24%
$ 131,018 $ 59,426
Apr 23, 1 AM $ 0.000133
+2.77%
$ 132,664 $ 58,517
Apr 23, 12 AM $ 0.000129
+1.29%
$ 129,086 $ 57,796
Apr 22, 11 PM $ 0.000127
+0.21%
$ 127,445 $ 56,957
Apr 22, 10 PM $ 0.000127
+0.39%
$ 127,391 $ 56,396
Apr 22, 9 PM $ 0.000127
+0.99%
$ 126,892 $ 32,558
Apr 22, 8 PM $ 0.000126
+0.40%
$ 125,643 $ 32,510
Apr 22, 7 PM $ 0.000125
-0.42%
$ 125,144 $ 32,463
Apr 22, 6 PM $ 0.000126
+0.25%
$ 125,672 $ 32,600
Apr 22, 5 PM $ 0.000125
+0.13%
$ 125,363 $ 32,487
Apr 22, 4 PM $ 0.000125
-3.28%
$ 125,206 $ 32,412
Apr 22, 3 PM $ 0.000129
-3.95%
$ 129,453 $ 31,457
Apr 22, 2 PM $ 0.000135
+8.49%
$ 134,777 $ 30,664
Apr 22, 1 PM $ 0.000124
+0.44%
$ 124,228 $ 28,538
Apr 22, 12 PM $ 0.000124
-3.23%
$ 123,683 $ 28,260