小股东 Historical Data

小股东 Page 33
Download
Date Close Price change Market cap Trading volume
Feb 5, 8 AM $ 0.000397
-2.12%
$ 397,397 $ 986,636
Feb 5, 7 AM $ 0.000404
+1.92%
$ 404,254 $ 985,386
Feb 5, 6 AM $ 0.000397
+3.33%
$ 396,633 $ 983,033
Feb 5, 5 AM $ 0.000384
+2.48%
$ 383,841 $ 979,524
Feb 5, 4 AM $ 0.000375
-0.74%
$ 374,531 $ 975,942
Feb 5, 3 AM $ 0.000377
-2.25%
$ 377,253 $ 972,088
Feb 5, 2 AM $ 0.000386
-4.40%
$ 386,047 $ 968,984
Feb 5, 1 AM $ 0.000404
+0.08%
$ 404,048 $ 965,398
Feb 5, 12 AM $ 0.000404
+0.10%
$ 403,740 $ 965,073
Feb 4, 11 PM $ 0.000403
+2.43%
$ 403,540 $ 960,729
Feb 4, 10 PM $ 0.000394
+1.18%
$ 393,782 $ 955,581
Feb 4, 9 PM $ 0.000389
-0.28%
$ 389,332 $ 953,449
Feb 4, 8 PM $ 0.00039
-0.29%
$ 390,297 $ 953,113
Feb 4, 7 PM $ 0.000391
+0.88%
$ 391,440 $ 952,653
Feb 4, 6 PM $ 0.000388
+3.35%
$ 388,007 $ 949,858
Feb 4, 5 PM $ 0.000375
-1.58%
$ 375,417 $ 949,055
Feb 4, 4 PM $ 0.000381
-1.13%
$ 381,420 $ 948,918
Feb 4, 3 PM $ 0.000386
-4.55%
$ 385,855 $ 943,575
Feb 4, 2 PM $ 0.000404
-1.93%
$ 404,241 $ 933,399
Feb 4, 1 PM $ 0.000412
-0.35%
$ 412,242 $ 929,174
Feb 4, 12 PM $ 0.000414
+1.38%
$ 413,697 $ 928,228
Feb 4, 11 AM $ 0.000408
-5.32%
$ 408,047 $ 929,193
Feb 4, 10 AM $ 0.000431
+4.00%
$ 431,125 $ 928,097
Feb 4, 9 AM $ 0.000415
+0.64%
$ 414,375 $ 911,973
Feb 4, 8 AM $ 0.000412
+0.84%
$ 411,913 $ 915,988
Feb 4, 7 AM $ 0.000409
+2.30%
$ 408,501 $ 919,048
Feb 4, 6 AM $ 0.000399
-1.01%
$ 399,212 $ 912,532
Feb 4, 5 AM $ 0.000403
+0.47%
$ 403,324 $ 907,660
Feb 4, 4 AM $ 0.000402
+0.80%
$ 401,621 $ 909,429
Feb 4, 3 AM $ 0.000398
+0.73%
$ 398,378 $ 911,204
Feb 4, 2 AM $ 0.000395
+0.71%
$ 395,488 $ 1 million
Feb 4, 1 AM $ 0.000393
-1.37%
$ 392,344 $ 998,904
Feb 4, 12 AM $ 0.000398
-2.45%
$ 398,109 $ 993,862
Feb 3, 11 PM $ 0.000408
-0.03%
$ 408,128 $ 987,311
Feb 3, 10 PM $ 0.000408
-2.81%
$ 408,240 $ 987,059
Feb 3, 9 PM $ 0.00042
-0.02%
$ 420,308 $ 984,807
Feb 3, 8 PM $ 0.00042
+3.20%
$ 420,410 $ 986,972
Feb 3, 7 PM $ 0.000407
+1.82%
$ 407,601 $ 982,856
Feb 3, 6 PM $ 0.0004
-3.10%
$ 400,087 $ 976,493
Feb 3, 5 PM $ 0.000413
-1.79%
$ 412,872 $ 975,052
Feb 3, 4 PM $ 0.00042
+0.43%
$ 420,417 $ 974,377
Feb 3, 3 PM $ 0.000419
+0.90%
$ 418,621 $ 977,573
Feb 3, 2 PM $ 0.000415
-0.01%
$ 415,092 $ 977,626
Feb 3, 1 PM $ 0.000415
-2.29%
$ 415,124 $ 979,663
Feb 3, 12 PM $ 0.000425
-0.05%
$ 425,425 $ 980,066
Feb 3, 11 AM $ 0.000425
+2.73%
$ 427,226 $ 973,975
Feb 3, 10 AM $ 0.000414
-3.53%
$ 415,907 $ 971,253
Feb 3, 9 AM $ 0.000429
+2.57%
$ 428,967 $ 904,380
Feb 3, 8 AM $ 0.000418
-0.81%
$ 418,211 $ 904,074
Feb 3, 7 AM $ 0.000422
+0.67%
$ 422,021 $ 899,711