小股东 Historical Data

小股东 Page 39
Download
Date Close Price change Market cap Trading volume
Jan 24, 5 AM $ 0.000459
-0.77%
$ 458,681 $ 1.45 million
Jan 24, 4 AM $ 0.000462
-2.01%
$ 462,241 $ 1.44 million
Jan 24, 3 AM $ 0.000472
+0.05%
$ 471,704 $ 1.42 million
Jan 24, 2 AM $ 0.000471
+1.20%
$ 471,458 $ 1.64 million
Jan 24, 1 AM $ 0.000466
-0.50%
$ 465,886 $ 1.65 million
Jan 24, 12 AM $ 0.000468
+1.05%
$ 468,225 $ 1.65 million
Jan 23, 11 PM $ 0.000463
+2.96%
$ 463,364 $ 1.65 million
Jan 23, 10 PM $ 0.00045
-2.95%
$ 450,024 $ 1.65 million
Jan 23, 9 PM $ 0.000464
-3.60%
$ 463,700 $ 1.64 million
Jan 23, 8 PM $ 0.000481
-1.40%
$ 480,989 $ 1.64 million
Jan 23, 7 PM $ 0.000488
-1.17%
$ 487,834 $ 1.65 million
Jan 23, 6 PM $ 0.000494
+0.28%
$ 493,593 $ 1.65 million
Jan 23, 5 PM $ 0.000492
+5.49%
$ 492,203 $ 1.64 million
Jan 23, 4 PM $ 0.000467
+1.32%
$ 466,796 $ 1.6 million
Jan 23, 3 PM $ 0.000461
+0.47%
$ 460,706 $ 1.6 million
Jan 23, 2 PM $ 0.000459
+1.55%
$ 458,937 $ 1.6 million
Jan 23, 1 PM $ 0.000452
-0.78%
$ 451,543 $ 1.6 million
Jan 23, 12 PM $ 0.000455
-3.58%
$ 455,137 $ 1.59 million
Jan 23, 11 AM $ 0.000472
-5.78%
$ 472,025 $ 1.58 million
Jan 23, 10 AM $ 0.000501
-5.77%
$ 500,966 $ 1.56 million
Jan 23, 9 AM $ 0.000532
+5.28%
$ 531,975 $ 1.57 million
Jan 23, 8 AM $ 0.000505
-3.31%
$ 505,023 $ 1.57 million
Jan 23, 7 AM $ 0.000522
-3.07%
$ 522,225 $ 1.62 million
Jan 23, 6 AM $ 0.000539
+4.02%
$ 538,763 $ 1.62 million
Jan 23, 5 AM $ 0.000518
-0.64%
$ 517,923 $ 1.62 million
Jan 23, 4 AM $ 0.000521
-0.50%
$ 521,270 $ 1.62 million
Jan 23, 3 AM $ 0.000528
+5.09%
$ 528,133 $ 1.62 million
Jan 23, 2 AM $ 0.000501
-2.12%
$ 501,313 $ 2.1 million
Jan 23, 1 AM $ 0.000512
-5.53%
$ 512,162 $ 2.12 million
Jan 23, 12 AM $ 0.000542
-0.81%
$ 542,166 $ 2.13 million
Jan 22, 11 PM $ 0.000547
+5.69%
$ 547,241 $ 2.12 million
Jan 22, 10 PM $ 0.000517
+2.35%
$ 517,155 $ 2.12 million
Jan 22, 9 PM $ 0.000504
+2.13%
$ 504,430 $ 2.12 million
Jan 22, 8 PM $ 0.000494
-9.51%
$ 494,472 $ 2.12 million
Jan 22, 7 PM $ 0.000545
-1.60%
$ 545,430 $ 2.07 million
Jan 22, 6 PM $ 0.000554
-3.32%
$ 554,703 $ 2.07 million
Jan 22, 5 PM $ 0.000573
+14.88%
$ 573,369 $ 2.07 million
Jan 22, 4 PM $ 0.000499
+1.89%
$ 499,847 $ 2.06 million
Jan 22, 3 PM $ 0.00049
-3.71%
$ 489,857 $ 2.05 million
Jan 22, 2 PM $ 0.000508
-9.61%
$ 508,376 $ 2.05 million
Jan 22, 1 PM $ 0.000562
-2.69%
$ 561,789 $ 2.04 million
Jan 22, 12 PM $ 0.000578
-4.33%
$ 577,866 $ 2.05 million
Jan 22, 11 AM $ 0.000603
-11.20%
$ 602,654 $ 2.09 million
Jan 22, 10 AM $ 0.000679
+1.95%
$ 678,641 $ 2.12 million
Jan 22, 9 AM $ 0.000666
-5.44%
$ 665,821 $ 2.07 million
Jan 22, 8 AM $ 0.000707
+9.37%
$ 707,257 $ 2.03 million
Jan 22, 7 AM $ 0.000647
+2.58%
$ 646,683 $ 1.9 million
Jan 22, 6 AM $ 0.00063
+4.47%
$ 630,173 $ 1.9 million
Jan 22, 5 AM $ 0.000604
-1.00%
$ 603,553 $ 1.91 million
Jan 22, 4 AM $ 0.000605
+3.34%
$ 604,889 $ 1.89 million