小股东 Historical Data

小股东 Page 37
Download
Date Close Price change Market cap Trading volume
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
Jan 28, 4 AM $ 0.000489
+0.20%
$ 489,297 $ 1.46 million
Jan 28, 3 AM $ 0.000489
+7.64%
$ 488,740 $ 1.45 million
Jan 28, 2 AM $ 0.000454
+12.35%
$ 454,070 $ 1.74 million
Jan 28, 1 AM $ 0.000404
-3.72%
$ 404,150 $ 1.73 million
Jan 28, 12 AM $ 0.00042
-1.15%
$ 419,752 $ 1.73 million
Jan 27, 11 PM $ 0.000425
-0.92%
$ 424,647 $ 1.73 million
Jan 27, 10 PM $ 0.000429
+3.23%
$ 428,573 $ 1.72 million
Jan 27, 9 PM $ 0.000415
-1.79%
$ 415,191 $ 1.73 million
Jan 27, 8 PM $ 0.000423
+5.30%
$ 422,719 $ 1.73 million
Jan 27, 7 PM $ 0.000401
-1.69%
$ 401,432 $ 1.71 million
Jan 27, 6 PM $ 0.000408
-1.90%
$ 408,414 $ 1.7 million
Jan 27, 5 PM $ 0.000416
-12.29%
$ 416,301 $ 1.69 million
Jan 27, 4 PM $ 0.000475
+7.29%
$ 476,530 $ 1.68 million
Jan 27, 3 PM $ 0.000443
-7.73%
$ 443,289 $ 1.65 million
Jan 27, 2 PM $ 0.000481
-3.65%
$ 479,510 $ 1.63 million
Jan 27, 1 PM $ 0.000499
+40.92%
$ 497,029 $ 1.58 million
Jan 27, 12 PM $ 0.000354
-1.68%
$ 353,992 $ 1.47 million
Jan 27, 11 AM $ 0.00036
+11.10%
$ 360,261 $ 1.44 million
Jan 27, 10 AM $ 0.000324
+0.28%
$ 324,268 $ 1.42 million
Jan 27, 9 AM $ 0.000323
+0.67%
$ 323,361 $ 1.4 million
Jan 27, 8 AM $ 0.000321
+0.78%
$ 321,319 $ 1.28 million
Jan 27, 7 AM $ 0.000319
+0.27%
$ 318,745 $ 1.28 million
Jan 27, 6 AM $ 0.000318
+0.96%
$ 317,894 $ 1.27 million
Jan 27, 5 AM $ 0.000315
-2.10%
$ 314,896 $ 1.27 million
Jan 27, 4 AM $ 0.000321
-0.60%
$ 321,389 $ 1.27 million
Jan 27, 3 AM $ 0.000323
+0.90%
$ 323,329 $ 1.26 million
Jan 27, 2 AM $ 0.00032
+0.75%
$ 320,191 $ 1.26 million
Jan 27, 1 AM $ 0.000318
-4.01%
$ 317,816 $ 1.25 million
Jan 27, 12 AM $ 0.000331
+2.03%
$ 331,088 $ 1.25 million
Jan 26, 11 PM $ 0.000324
+0.42%
$ 324,489 $ 1.25 million
Jan 26, 10 PM $ 0.000323
+0.62%
$ 323,121 $ 1.24 million
Jan 26, 9 PM $ 0.000321
-0.11%
$ 321,141 $ 1.25 million
Jan 26, 8 PM $ 0.000321
-2.16%
$ 321,492 $ 1.31 million
Jan 26, 7 PM $ 0.000329
-1.14%
$ 328,594 $ 1.31 million
Jan 26, 6 PM $ 0.000332
+1.00%
$ 332,399 $ 1.31 million
Jan 26, 5 PM $ 0.000329
-1.41%
$ 329,113 $ 1.32 million
Jan 26, 4 PM $ 0.000334
-2.83%
$ 334,322 $ 1.31 million
Jan 26, 3 PM $ 0.000344
+1.07%
$ 344,687 $ 1.32 million
Jan 26, 2 PM $ 0.00034
+1.69%
$ 340,566 $ 1.32 million
Jan 26, 1 PM $ 0.000335
-1.02%
$ 334,650 $ 1.32 million
Jan 26, 12 PM $ 0.000338
-2.63%
$ 338,232 $ 1.33 million
Jan 26, 11 AM $ 0.000347
+0.64%
$ 347,379 $ 1.33 million
Jan 26, 10 AM $ 0.000345
+1.57%
$ 345,203 $ 1.33 million
Jan 26, 9 AM $ 0.00034
-0.86%
$ 339,877 $ 1.33 million
Jan 26, 8 AM $ 0.000343
-1.93%
$ 342,973 $ 1.33 million
Jan 26, 7 AM $ 0.00035
-2.71%
$ 349,733 $ 1.33 million
Jan 26, 6 AM $ 0.000359
+0.86%
$ 359,461 $ 1.32 million
Jan 26, 5 AM $ 0.000356
-1.74%
$ 356,395 $ 1.33 million