小股东 Historical Data

小股东 Page 32
Download
Date Close Price change Market cap Trading volume
Feb 7, 8 AM $ 0.000317
-2.98%
$ 317,040 $ 309,951
Feb 7, 7 AM $ 0.000327
-3.67%
$ 326,768 $ 307,885
Feb 7, 6 AM $ 0.000339
-1.46%
$ 339,223 $ 302,309
Feb 7, 5 AM $ 0.000345
+0.92%
$ 345,323 $ 302,814
Feb 7, 4 AM $ 0.000342
-3.55%
$ 342,173 $ 301,359
Feb 7, 3 AM $ 0.000355
+0.42%
$ 355,466 $ 296,203
Feb 7, 2 AM $ 0.000354
-1.45%
$ 353,987 $ 352,022
Feb 7, 1 AM $ 0.000359
+5.59%
$ 359,208 $ 352,387
Feb 7, 12 AM $ 0.000341
-2.59%
$ 340,917 $ 350,540
Feb 6, 11 PM $ 0.00035
-0.43%
$ 350,527 $ 352,901
Feb 6, 10 PM $ 0.000351
+3.10%
$ 350,643 $ 350,219
Feb 6, 9 PM $ 0.00034
+2.67%
$ 340,294 $ 345,609
Feb 6, 8 PM $ 0.000331
+0.66%
$ 331,445 $ 343,353
Feb 6, 7 PM $ 0.000329
+3.06%
$ 329,531 $ 343,965
Feb 6, 6 PM $ 0.000319
+1.17%
$ 319,499 $ 342,541
Feb 6, 5 PM $ 0.000316
-8.77%
$ 316,467 $ 967,774
Feb 6, 4 PM $ 0.000347
+2.29%
$ 346,874 $ 937,998
Feb 6, 3 PM $ 0.000339
+0.75%
$ 339,100 $ 941,293
Feb 6, 2 PM $ 0.000337
-1.22%
$ 336,685 $ 942,592
Feb 6, 1 PM $ 0.000341
+2.90%
$ 341,893 $ 944,366
Feb 6, 12 PM $ 0.000332
+0.71%
$ 331,577 $ 948,351
Feb 6, 11 AM $ 0.000329
-0.41%
$ 328,996 $ 957,614
Feb 6, 10 AM $ 0.00033
-3.03%
$ 329,813 $ 957,329
Feb 6, 9 AM $ 0.00034
+5.42%
$ 336,781 $ 950,165
Feb 6, 8 AM $ 0.000323
-5.39%
$ 323,129 $ 936,481
Feb 6, 7 AM $ 0.000342
-0.16%
$ 341,522 $ 925,106
Feb 6, 6 AM $ 0.000342
-2.82%
$ 342,087 $ 926,585
Feb 6, 5 AM $ 0.000352
+0.54%
$ 352,031 $ 928,935
Feb 6, 4 AM $ 0.00035
+3.92%
$ 350,507 $ 929,457
Feb 6, 3 AM $ 0.000337
-3.94%
$ 336,686 $ 929,566
Feb 6, 2 AM $ 0.000351
-3.04%
$ 350,937 $ 1.04 million
Feb 6, 1 AM $ 0.000362
+7.16%
$ 361,930 $ 1.04 million
Feb 6, 12 AM $ 0.000338
-3.14%
$ 337,728 $ 1.03 million
Feb 5, 11 PM $ 0.000349
+1.26%
$ 348,553 $ 1.03 million
Feb 5, 10 PM $ 0.000344
+1.97%
$ 344,230 $ 1.03 million
Feb 5, 9 PM $ 0.000338
+0.21%
$ 337,592 $ 1.03 million
Feb 5, 8 PM $ 0.000336
-3.74%
$ 336,275 $ 1.03 million
Feb 5, 7 PM $ 0.000349
+0.46%
$ 349,326 $ 1.02 million
Feb 5, 6 PM $ 0.000347
-1.58%
$ 347,355 $ 1.03 million
Feb 5, 5 PM $ 0.000353
-0.97%
$ 352,935 $ 1.02 million
Feb 5, 4 PM $ 0.000356
-1.34%
$ 356,385 $ 1.02 million
Feb 5, 3 PM $ 0.000361
-4.43%
$ 361,212 $ 1.01 million
Feb 5, 2 PM $ 0.000378
+4.82%
$ 377,950 $ 1.01 million
Feb 5, 1 PM $ 0.000361
-3.59%
$ 360,796 $ 1.01 million
Feb 5, 12 PM $ 0.000374
-2.90%
$ 374,240 $ 995,934
Feb 5, 11 AM $ 0.000388
-1.95%
$ 387,515 $ 980,807
Feb 5, 10 AM $ 0.000395
-0.71%
$ 395,240 $ 980,778
Feb 5, 9 AM $ 0.000398
+0.37%
$ 398,068 $ 987,985
Feb 5, 8 AM $ 0.000397
-2.12%
$ 397,397 $ 986,636
Feb 5, 7 AM $ 0.000404
+1.92%
$ 404,254 $ 985,386