小股东 Historical Data

小股东 Page 27
Download
Date Close Price change Market cap Trading volume
Feb 17, 10 AM $ 0.000246
-0.23%
$ 246,465 $ 201,502
Feb 17, 9 AM $ 0.000247
+1.16%
$ 247,031 $ 201,561
Feb 17, 8 AM $ 0.000244
-0.25%
$ 244,589 $ 200,275
Feb 17, 7 AM $ 0.000245
-0.02%
$ 244,806 $ 204,965
Feb 17, 6 AM $ 0.000246
-0.42%
$ 245,920 $ 209,557
Feb 17, 5 AM $ 0.000248
-0.07%
$ 247,688 $ 213,205
Feb 17, 4 AM $ 0.000248
-0.21%
$ 247,859 $ 214,564
Feb 17, 3 AM $ 0.000248
-0.30%
$ 248,383 $ 217,037
Feb 17, 2 AM $ 0.00025
+0.09%
$ 249,716 $ 248,005
Feb 17, 1 AM $ 0.000249
-0.84%
$ 249,117 $ 247,060
Feb 17, 12 AM $ 0.000252
+0.86%
$ 251,595 $ 239,046
Feb 16, 11 PM $ 0.000249
+2.53%
$ 249,399 $ 239,006
Feb 16, 10 PM $ 0.000243
+0.09%
$ 243,299 $ 238,735
Feb 16, 9 PM $ 0.000243
-5.52%
$ 243,081 $ 250,877
Feb 16, 8 PM $ 0.000257
+0.48%
$ 257,296 $ 235,828
Feb 16, 7 PM $ 0.000256
-0.20%
$ 256,059 $ 237,062
Feb 16, 6 PM $ 0.000257
-0.14%
$ 256,578 $ 238,212
Feb 16, 5 PM $ 0.000257
-0.72%
$ 256,938 $ 238,826
Feb 16, 4 PM $ 0.000259
+0.72%
$ 258,793 $ 240,272
Feb 16, 3 PM $ 0.000257
+1.69%
$ 256,960 $ 239,367
Feb 16, 2 PM $ 0.000253
-4.00%
$ 252,693 $ 242,059
Feb 16, 1 PM $ 0.000263
+0.22%
$ 263,221 $ 240,436
Feb 16, 12 PM $ 0.000263
+0.02%
$ 262,648 $ 237,485
Feb 16, 11 AM $ 0.000263
+1.65%
$ 262,601 $ 239,423
Feb 16, 10 AM $ 0.000258
+0.27%
$ 258,341 $ 241,256
Feb 16, 9 AM $ 0.000258
+0.12%
$ 257,623 $ 242,709
Feb 16, 8 AM $ 0.000257
+1.61%
$ 257,337 $ 243,349
Feb 16, 7 AM $ 0.000253
-1.77%
$ 253,238 $ 240,470
Feb 16, 6 AM $ 0.000258
-0.42%
$ 257,794 $ 235,718
Feb 16, 5 AM $ 0.000259
+1.21%
$ 258,879 $ 233,763
Feb 16, 4 AM $ 0.000256
-2.48%
$ 255,790 $ 228,264
Feb 16, 3 AM $ 0.000262
+0.12%
$ 261,238 $ 225,317
Feb 16, 2 AM $ 0.000262
-0.17%
$ 262,196 $ 271,895
Feb 16, 1 AM $ 0.000263
-0.81%
$ 262,634 $ 270,231
Feb 16, 12 AM $ 0.000265
-1.22%
$ 264,781 $ 267,607
Feb 15, 11 PM $ 0.000268
+0.48%
$ 269,480 $ 264,862
Feb 15, 10 PM $ 0.000267
-6.16%
$ 266,767 $ 262,756
Feb 15, 9 PM $ 0.000284
+0.32%
$ 284,029 $ 247,982
Feb 15, 8 PM $ 0.000283
-1.91%
$ 283,346 $ 248,995
Feb 15, 7 PM $ 0.000289
+2.48%
$ 288,850 $ 246,708
Feb 15, 6 PM $ 0.000282
+2.64%
$ 281,867 $ 247,002
Feb 15, 5 PM $ 0.000275
+64.20%
$ 274,721 $ 249,442
Feb 15, 4 PM $ 0.000167
-39.66%
$ 166,663 $ 28,140
Feb 15, 3 PM $ 0.000276
+0.53%
$ 276,198 $ 251,137
Feb 15, 2 PM $ 0.000275
+0.78%
$ 274,744 $ 235,799
Feb 15, 1 PM $ 0.000273
-5.54%
$ 272,621 $ 234,138
Feb 15, 12 PM $ 0.000288
+0.43%
$ 288,427 $ 228,844
Feb 15, 11 AM $ 0.000287
+0.24%
$ 287,202 $ 227,401
Feb 15, 10 AM $ 0.000287
+2.12%
$ 286,511 $ 224,606
Feb 15, 9 AM $ 0.000281
+0.43%
$ 280,578 $ 224,901