小股东 Historical Data

小股东 Page 28
Download
Date Close Price change Market cap Trading volume
Feb 15, 10 AM $ 0.000287
+2.12%
$ 286,511 $ 224,606
Feb 15, 9 AM $ 0.000281
+0.43%
$ 280,578 $ 224,901
Feb 15, 8 AM $ 0.000279
-1.79%
$ 279,391 $ 223,001
Feb 15, 7 AM $ 0.000284
+1.41%
$ 284,492 $ 202,100
Feb 15, 6 AM $ 0.000281
+0.47%
$ 280,540 $ 201,531
Feb 15, 5 AM $ 0.00028
+1.89%
$ 279,238 $ 200,008
Feb 15, 4 AM $ 0.000275
+1.54%
$ 274,728 $ 200,713
Feb 15, 3 AM $ 0.000271
-0.33%
$ 270,573 $ 201,360
Feb 15, 2 AM $ 0.000271
-1.19%
$ 271,470 $ 269,475
Feb 15, 1 AM $ 0.000275
-0.38%
$ 274,775 $ 269,725
Feb 15, 12 AM $ 0.000276
+1.56%
$ 276,031 $ 274,386
Feb 14, 11 PM $ 0.000272
+0.12%
$ 271,526 $ 276,685
Feb 14, 10 PM $ 0.000271
+0.48%
$ 271,149 $ 278,585
Feb 14, 9 PM $ 0.00027
-0.83%
$ 269,855 $ 281,694
Feb 14, 8 PM $ 0.000272
-3.54%
$ 272,117 $ 279,743
Feb 14, 7 PM $ 0.000282
+2.18%
$ 282,095 $ 279,435
Feb 14, 6 PM $ 0.000276
+2.24%
$ 277,215 $ 277,505
Feb 14, 5 PM $ 0.000271
-0.08%
$ 270,012 $ 266,791
Feb 14, 4 PM $ 0.000271
+0.07%
$ 270,305 $ 279,400
Feb 14, 3 PM $ 0.000271
-2.35%
$ 270,690 $ 279,871
Feb 14, 2 PM $ 0.000277
+0.83%
$ 277,204 $ 278,084
Feb 14, 1 PM $ 0.000275
-0.57%
$ 274,965 $ 276,572
Feb 14, 12 PM $ 0.000276
+0.00%
$ 276,494 $ 272,521
Feb 14, 11 AM $ 0.000277
-3.30%
$ 276,502 $ 269,860
Feb 14, 10 AM $ 0.000285
+3.21%
$ 284,688 $ 266,982
Feb 14, 9 AM $ 0.000276
-0.93%
$ 275,832 $ 262,982
Feb 14, 8 AM $ 0.000278
+3.76%
$ 278,411 $ 259,754
Feb 14, 7 AM $ 0.000268
-1.47%
$ 268,327 $ 257,977
Feb 14, 6 AM $ 0.000272
+0.74%
$ 272,328 $ 257,085
Feb 14, 5 AM $ 0.00027
-0.02%
$ 270,027 $ 253,348
Feb 14, 4 AM $ 0.00027
-4.35%
$ 270,367 $ 248,709
Feb 14, 3 AM $ 0.000283
+3.14%
$ 282,699 $ 244,004
Feb 14, 2 AM $ 0.000274
+0.29%
$ 274,096 $ 310,544
Feb 14, 1 AM $ 0.000273
+1.74%
$ 273,301 $ 309,045
Feb 14, 12 AM $ 0.000269
-8.45%
$ 268,620 $ 301,604
Feb 13, 11 PM $ 0.000293
-5.77%
$ 293,400 $ 284,182
Feb 13, 10 PM $ 0.000311
+5.78%
$ 311,358 $ 282,343
Feb 13, 9 PM $ 0.000294
-0.15%
$ 294,349 $ 277,932
Feb 13, 8 PM $ 0.000295
-1.91%
$ 294,800 $ 277,682
Feb 13, 7 PM $ 0.000301
+4.54%
$ 300,554 $ 277,414
Feb 13, 6 PM $ 0.000287
-5.52%
$ 287,277 $ 275,097
Feb 13, 5 PM $ 0.000304
+19.32%
$ 304,060 $ 220,175
Feb 13, 4 PM $ 0.000255
+0.12%
$ 254,833 $ 181,235
Feb 13, 3 PM $ 0.000255
+0.95%
$ 254,523 $ 178,486
Feb 13, 2 PM $ 0.000252
-1.01%
$ 252,117 $ 178,782
Feb 13, 1 PM $ 0.000255
-0.05%
$ 254,678 $ 177,989
Feb 13, 12 PM $ 0.000255
-0.06%
$ 254,837 $ 178,234
Feb 13, 11 AM $ 0.000255
+0.08%
$ 254,979 $ 177,913
Feb 13, 10 AM $ 0.000255
-0.20%
$ 254,785 $ 176,225
Feb 13, 9 AM $ 0.000255
-0.12%
$ 255,287 $ 177,111