小股东 Historical Data

小股东 Page 35
Download
Date Close Price change Market cap Trading volume
Feb 1, 7 AM $ 0.000479
-1.81%
$ 478,652 $ 1.6 million
Feb 1, 6 AM $ 0.000487
-3.92%
$ 487,086 $ 1.6 million
Feb 1, 5 AM $ 0.000507
+3.98%
$ 506,963 $ 1.6 million
Feb 1, 4 AM $ 0.000488
-1.53%
$ 487,566 $ 1.58 million
Feb 1, 3 AM $ 0.000493
+1.21%
$ 492,801 $ 1.57 million
Feb 1, 2 AM $ 0.000487
-2.95%
$ 486,903 $ 2.03 million
Feb 1, 1 AM $ 0.000502
-3.71%
$ 502,350 $ 2.02 million
Feb 1, 12 AM $ 0.000522
+5.45%
$ 521,717 $ 2.01 million
Jan 31, 11 PM $ 0.000492
-46.18%
$ 491,620 $ 1.87 million
Jan 31, 10 PM $ 0.000907
+47.26%
$ 908,154 $ 1.56 million
Jan 31, 9 PM $ 0.000614
-8.22%
$ 614,383 $ 1.4 million
Jan 31, 8 PM $ 0.000669
+36.38%
$ 660,608 $ 1.25 million
Jan 31, 7 PM $ 0.000491
+6.90%
$ 490,732 $ 1.25 million
Jan 31, 6 PM $ 0.000459
+0.92%
$ 458,065 $ 1.23 million
Jan 31, 5 PM $ 0.000455
-4.86%
$ 454,359 $ 1.23 million
Jan 31, 4 PM $ 0.000478
-8.11%
$ 478,118 $ 1.23 million
Jan 31, 3 PM $ 0.000521
-3.86%
$ 520,778 $ 1.23 million
Jan 31, 2 PM $ 0.000542
-5.41%
$ 540,921 $ 1.23 million
Jan 31, 1 PM $ 0.000573
+2.66%
$ 573,434 $ 1.22 million
Jan 31, 12 PM $ 0.000558
-3.93%
$ 557,781 $ 1.2 million
Jan 31, 11 AM $ 0.000581
+18.20%
$ 579,335 $ 1.18 million
Jan 31, 10 AM $ 0.000491
-0.10%
$ 491,238 $ 1.13 million
Jan 31, 9 AM $ 0.000492
+3.25%
$ 491,643 $ 1.13 million
Jan 31, 8 AM $ 0.000476
-2.07%
$ 476,285 $ 1.13 million
Jan 31, 7 AM $ 0.000486
+3.53%
$ 485,474 $ 1.12 million
Jan 31, 6 AM $ 0.00047
-3.89%
$ 470,368 $ 1.12 million
Jan 31, 5 AM $ 0.000489
+6.11%
$ 489,384 $ 1.11 million
Jan 31, 4 AM $ 0.000461
-2.85%
$ 461,137 $ 1.12 million
Jan 31, 3 AM $ 0.000475
-0.40%
$ 474,692 $ 998,061
Jan 31, 2 AM $ 0.000477
+7.60%
$ 476,584 $ 1 million
Jan 31, 1 AM $ 0.000443
+1.05%
$ 442,901 $ 1 million
Jan 31, 12 AM $ 0.000438
+1.39%
$ 438,301 $ 1.03 million
Jan 30, 11 PM $ 0.000432
+2.24%
$ 432,299 $ 396,399
Jan 30, 10 PM $ 0.000423
+1.39%
$ 422,802 $ 1.03 million
Jan 30, 9 PM $ 0.000416
-0.67%
$ 416,462 $ 1.03 million
Jan 30, 8 PM $ 0.000419
-2.37%
$ 419,259 $ 1.05 million
Jan 30, 7 PM $ 0.000429
-0.25%
$ 429,261 $ 1.06 million
Jan 30, 6 PM $ 0.00043
-5.65%
$ 430,498 $ 1.06 million
Jan 30, 5 PM $ 0.000456
-2.89%
$ 457,059 $ 1.07 million
Jan 30, 4 PM $ 0.00047
+8.30%
$ 469,841 $ 1.09 million
Jan 30, 3 PM $ 0.000434
+0.21%
$ 433,829 $ 1.1 million
Jan 30, 2 PM $ 0.000434
+0.58%
$ 433,972 $ 1.12 million
Jan 30, 1 PM $ 0.000431
-2.70%
$ 431,453 $ 1.14 million
Jan 30, 12 PM $ 0.000443
-3.77%
$ 443,404 $ 1.4 million
Jan 30, 11 AM $ 0.000461
+7.78%
$ 461,348 $ 1.43 million
Jan 30, 10 AM $ 0.000427
-0.53%
$ 427,208 $ 1.47 million
Jan 30, 9 AM $ 0.000426
-4.33%
$ 426,047 $ 1.49 million
Jan 30, 8 AM $ 0.000445
-1.46%
$ 445,307 $ 1.5 million
Jan 30, 7 AM $ 0.000452
+2.12%
$ 452,094 $ 1.52 million
Jan 30, 6 AM $ 0.000441
+0.28%
$ 442,217 $ 1.54 million