小股东 Historical Data

小股东 Page 3
Download
Date Close Price change Market cap Trading volume
Apr 6, 8 PM $ 0.000107
+0.41%
$ 107,300 $ 17,791
Apr 6, 7 PM $ 0.000107
+1.35%
$ 106,870 $ 19,324
Apr 6, 6 PM $ 0.000106
+0.75%
$ 106,240 $ 20,231
Apr 6, 5 PM $ 0.000105
+0.27%
$ 105,450 $ 20,224
Apr 6, 4 PM $ 0.000105
+1.45%
$ 105,165 $ 20,950
Apr 6, 3 PM $ 0.000104
+0.77%
$ 103,662 $ 20,933
Apr 6, 2 PM $ 0.000103
-4.19%
$ 102,868 $ 20,858
Apr 6, 1 PM $ 0.000109
+1.42%
$ 109,118 $ 19,584
Apr 6, 12 PM $ 0.000108
+0.02%
$ 107,595 $ 20,750
Apr 6, 11 AM $ 0.000108
-0.57%
$ 107,569 $ 21,094
Apr 6, 10 AM $ 0.000108
+0.49%
$ 108,190 $ 21,479
Apr 6, 9 AM $ 0.000108
+0.11%
$ 107,666 $ 22,125
Apr 6, 8 AM $ 0.000108
-0.04%
$ 107,548 $ 22,124
Apr 6, 7 AM $ 0.000109
-2.49%
$ 109,396 $ 22,673
Apr 6, 6 AM $ 0.000112
+2.51%
$ 112,194 $ 23,685
Apr 6, 5 AM $ 0.000109
-0.75%
$ 109,451 $ 21,346
Apr 6, 4 AM $ 0.00011
+1.29%
$ 110,277 $ 21,459
Apr 6, 3 AM $ 0.000109
-1.45%
$ 108,876 $ 22,130
Apr 6, 2 AM $ 0.00011
+0.00%
$ 109,522 $ 23,041
Apr 6, 1 AM $ 0.00011
-2.19%
$ 109,524 $ 22,949
Apr 6, 12 AM $ 0.000112
-0.85%
$ 111,973 $ 22,996
Apr 5, 11 PM $ 0.000113
+0.00%
$ 112,935 $ 23,204
Apr 5, 10 PM $ 0.000113
-3.92%
$ 112,938 $ 24,486
Apr 5, 9 PM $ 0.000118
+1.16%
$ 117,544 $ 24,213
Apr 5, 8 PM $ 0.000116
-0.39%
$ 116,200 $ 24,998
Apr 5, 7 PM $ 0.000117
+4.02%
$ 116,651 $ 24,494
Apr 5, 6 PM $ 0.000112
+1.25%
$ 112,142 $ 22,413
Apr 5, 5 PM $ 0.000111
-0.37%
$ 110,755 $ 22,375
Apr 5, 4 PM $ 0.000111
-0.57%
$ 111,165 $ 22,221
Apr 5, 3 PM $ 0.000112
+0.00%
$ 111,798 $ 22,173
Apr 5, 2 PM $ 0.000112
+0.02%
$ 111,799 $ 22,236
Apr 5, 1 PM $ 0.000112
+1.61%
$ 111,774 $ 24,012
Apr 5, 12 PM $ 0.00011
+1.04%
$ 110,006 $ 23,821
Apr 5, 11 AM $ 0.000109
+3.03%
$ 108,876 $ 26,104
Apr 5, 10 AM $ 0.000106
-2.22%
$ 105,670 $ 27,885
Apr 5, 9 AM $ 0.000108
+3.63%
$ 108,066 $ 28,468
Apr 5, 8 AM $ 0.000104
-3.12%
$ 104,276 $ 31,267
Apr 5, 7 AM $ 0.000108
+6.08%
$ 107,609 $ 31,214
Apr 5, 6 AM $ 0.000101
-2.38%
$ 101,440 $ 29,221
Apr 5, 5 AM $ 0.000104
-3.58%
$ 103,912 $ 29,055
Apr 5, 4 AM $ 0.000108
+2.88%
$ 107,771 $ 27,628
Apr 5, 3 AM $ 0.000105
+7.18%
$ 104,751 $ 26,276
Apr 5, 2 AM $ 0.0000977
-0.07%
$ 97,730 $ 25,339
Apr 5, 1 AM $ 0.0000978
-1.93%
$ 97,803 $ 25,452
Apr 5, 12 AM $ 0.0000997
+1.30%
$ 99,726 $ 25,229
Apr 4, 11 PM $ 0.0000984
-0.96%
$ 98,382 $ 25,361
Apr 4, 10 PM $ 0.0000993
-0.75%
$ 99,340 $ 24,737
Apr 4, 9 PM $ 0.0001
-3.94%
$ 100,095 $ 25,329
Apr 4, 8 PM $ 0.000101
-3.20%
$ 100,970 $ 24,561
Apr 4, 7 PM $ 0.000104
+1.86%
$ 104,305 $ 24,478