小股东 Historical Data

小股东 Page 36
Download
Date Close Price change Market cap Trading volume
Jan 30, 6 AM $ 0.000441
+0.28%
$ 442,217 $ 1.54 million
Jan 30, 5 AM $ 0.00044
-6.81%
$ 440,235 $ 1.55 million
Jan 30, 4 AM $ 0.000472
+0.53%
$ 472,381 $ 1.54 million
Jan 30, 3 AM $ 0.00047
+9.23%
$ 469,881 $ 1.55 million
Jan 30, 2 AM $ 0.00043
-5.91%
$ 430,187 $ 2.73 million
Jan 30, 1 AM $ 0.000457
-4.87%
$ 457,230 $ 1.41 million
Jan 30, 12 AM $ 0.000481
-2.99%
$ 480,635 $ 1.43 million
Jan 29, 11 PM $ 0.000495
+0.31%
$ 495,448 $ 1.48 million
Jan 29, 10 PM $ 0.000494
+0.72%
$ 493,932 $ 1.54 million
Jan 29, 9 PM $ 0.00049
-7.62%
$ 490,420 $ 1.6 million
Jan 29, 8 PM $ 0.000531
-4.71%
$ 530,895 $ 1.69 million
Jan 29, 7 PM $ 0.000557
-4.71%
$ 551,237 $ 2.52 million
Jan 29, 6 PM $ 0.000585
-0.75%
$ 584,654 $ 3.06 million
Jan 29, 5 PM $ 0.000599
+5.32%
$ 598,535 $ 3.45 million
Jan 29, 4 PM $ 0.000569
+3.27%
$ 569,194 $ 3.45 million
Jan 29, 3 PM $ 0.000551
-6.78%
$ 551,153 $ 3.43 million
Jan 29, 2 PM $ 0.000591
-1.49%
$ 591,238 $ 3.41 million
Jan 29, 1 PM $ 0.0006
+8.10%
$ 600,181 $ 3.39 million
Jan 29, 12 PM $ 0.000555
-12.13%
$ 555,192 $ 3.37 million
Jan 29, 11 AM $ 0.000629
-1.18%
$ 629,185 $ 3.34 million
Jan 29, 10 AM $ 0.000637
-5.29%
$ 636,702 $ 4.37 million
Jan 29, 9 AM $ 0.000672
-2.48%
$ 669,162 $ 4.36 million
Jan 29, 8 AM $ 0.000689
+5.66%
$ 689,384 $ 4.34 million
Jan 29, 7 AM $ 0.000647
-1.24%
$ 646,899 $ 4.32 million
Jan 29, 6 AM $ 0.000655
+1.78%
$ 655,018 $ 4.3 million
Jan 29, 5 AM $ 0.000646
+6.73%
$ 646,325 $ 4.29 million
Jan 29, 4 AM $ 0.000606
-8.16%
$ 605,511 $ 4.28 million
Jan 29, 3 AM $ 0.000659
+2.13%
$ 659,282 $ 4.25 million
Jan 29, 2 AM $ 0.000646
+2.75%
$ 645,511 $ 6.09 million
Jan 29, 1 AM $ 0.00063
-17.31%
$ 629,713 $ 6.03 million
Jan 29, 12 AM $ 0.000763
+18.62%
$ 762,679 $ 5.98 million
Jan 28, 11 PM $ 0.000643
-6.14%
$ 642,978 $ 5.89 million
Jan 28, 10 PM $ 0.000685
-5.13%
$ 685,016 $ 5.81 million
Jan 28, 9 PM $ 0.000722
+3.97%
$ 724,822 $ 5.7 million
Jan 28, 8 PM $ 0.000682
-57.49%
$ 681,991 $ 5.46 million
Jan 28, 7 PM $ 0.0016
+23.73%
$ 1.6 million $ 3.82 million
Jan 28, 6 PM $ 0.0013
+170.96%
$ 1.3 million $ 1.7 million
Jan 28, 5 PM $ 0.00048
+0.77%
$ 479,739 $ 1.32 million
Jan 28, 4 PM $ 0.000476
+1.25%
$ 476,095 $ 1.32 million
Jan 28, 3 PM $ 0.00047
+1.25%
$ 470,224 $ 1.35 million
Jan 28, 2 PM $ 0.000464
-5.42%
$ 464,329 $ 1.37 million
Jan 28, 1 PM $ 0.000491
+2.64%
$ 491,027 $ 1.4 million
Jan 28, 12 PM $ 0.000478
+2.39%
$ 478,053 $ 1.45 million
Jan 28, 11 AM $ 0.000467
-1.33%
$ 466,874 $ 1.46 million
Jan 28, 10 AM $ 0.000473
+0.64%
$ 472,507 $ 1.46 million
Jan 28, 9 AM $ 0.00047
-2.42%
$ 470,166 $ 1.47 million
Jan 28, 8 AM $ 0.000482
-1.08%
$ 481,806 $ 1.47 million
Jan 28, 7 AM $ 0.000487
-3.50%
$ 486,114 $ 1.48 million
Jan 28, 6 AM $ 0.000505
-0.67%
$ 504,775 $ 1.49 million
Jan 28, 5 AM $ 0.000508
+3.86%
$ 508,201 $ 1.47 million