小股东 Historical Data

小股东 Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 8 PM $ 0.000101
-3.20%
$ 100,970 $ 24,561
Apr 4, 7 PM $ 0.000104
+1.86%
$ 104,305 $ 24,478
Apr 4, 6 PM $ 0.000102
-1.84%
$ 102,398 $ 24,827
Apr 4, 5 PM $ 0.000104
-1.20%
$ 104,314 $ 25,255
Apr 4, 4 PM $ 0.000107
+2.13%
$ 106,536 $ 24,990
Apr 4, 3 PM $ 0.000104
+1.36%
$ 104,312 $ 27,358
Apr 4, 2 PM $ 0.000103
-2.73%
$ 102,914 $ 28,142
Apr 4, 1 PM $ 0.000106
-0.98%
$ 105,798 $ 27,748
Apr 4, 12 PM $ 0.000107
+7.73%
$ 106,840 $ 25,257
Apr 4, 11 AM $ 0.0000992
+4.34%
$ 99,178 $ 22,528
Apr 4, 10 AM $ 0.0000951
-1.03%
$ 95,052 $ 20,661
Apr 4, 9 AM $ 0.000096
+8.39%
$ 96,044 $ 19,365
Apr 4, 8 AM $ 0.0000886
+5.46%
$ 88,610 $ 20,967
Apr 4, 7 AM $ 0.000084
-6.23%
$ 84,020 $ 21,034
Apr 4, 6 AM $ 0.0000896
+1.59%
$ 89,600 $ 20,966
Apr 4, 5 AM $ 0.0000882
-0.39%
$ 88,194 $ 21,380
Apr 4, 4 AM $ 0.0000885
+0.05%
$ 88,539 $ 21,441
Apr 4, 3 AM $ 0.0000885
-1.34%
$ 88,497 $ 31,659
Apr 4, 2 AM $ 0.0000897
+1.91%
$ 89,695 $ 31,576
Apr 4, 1 AM $ 0.000088
-0.80%
$ 88,010 $ 34,758
Apr 4, 12 AM $ 0.0000887
+1.97%
$ 88,722 $ 35,163
Apr 3, 11 PM $ 0.000087
-4.68%
$ 87,005 $ 35,062
Apr 3, 10 PM $ 0.0000913
+1.03%
$ 91,272 $ 34,616
Apr 3, 9 PM $ 0.0000903
-3.34%
$ 90,341 $ 33,512
Apr 3, 8 PM $ 0.0000935
+0.02%
$ 93,460 $ 35,430
Apr 3, 7 PM $ 0.0000934
+4.19%
$ 93,400 $ 36,553
Apr 3, 6 PM $ 0.0000896
-2.34%
$ 89,644 $ 36,513
Apr 3, 5 PM $ 0.0000917
+0.00%
$ 91,691 $ 23,546
Apr 3, 4 PM $ 0.0000924
+10.49%
$ 92,365 $ 37,320
Apr 3, 3 PM $ 0.0000836
-3.21%
$ 83,595 $ 34,892
Apr 3, 2 PM $ 0.0000852
-0.61%
$ 85,250 $ 24,486
Apr 3, 1 PM $ 0.0000858
+6.55%
$ 85,770 $ 24,615
Apr 3, 12 PM $ 0.0000805
-1.99%
$ 80,500 $ 24,614
Apr 3, 11 AM $ 0.0000821
+0.73%
$ 82,137 $ 24,592
Apr 3, 10 AM $ 0.0000815
+0.13%
$ 81,541 $ 24,450
Apr 3, 9 AM $ 0.0000814
-1.47%
$ 81,437 $ 24,304
Apr 3, 8 AM $ 0.0000826
-3.14%
$ 82,650 $ 24,416
Apr 3, 7 AM $ 0.0000853
+2.47%
$ 85,325 $ 24,061
Apr 3, 6 AM $ 0.0000839
-8.43%
$ 83,855 $ 26,619
Apr 3, 5 AM $ 0.0000916
-0.67%
$ 91,577 $ 23,488
Apr 3, 4 AM $ 0.0000922
-0.12%
$ 92,198 $ 23,522
Apr 3, 3 AM $ 0.0000923
+0.69%
$ 92,308 $ 23,502
Apr 3, 2 AM $ 0.0000917
-0.56%
$ 91,677 $ 26,514
Apr 3, 1 AM $ 0.0000922
-0.63%
$ 92,189 $ 27,852
Apr 3, 12 AM $ 0.0000928
-4.78%
$ 92,772 $ 26,657
Apr 2, 11 PM $ 0.0000974
-1.30%
$ 97,429 $ 23,818
Apr 2, 10 PM $ 0.0000987
+0.00%
$ 98,716 $ 23,880
Apr 2, 9 PM $ 0.0000987
+3.49%
$ 98,717 $ 23,869
Apr 2, 8 PM $ 0.0000954
-10.96%
$ 95,389 $ 23,921
Apr 2, 7 PM $ 0.000107
-1.10%
$ 107,135 $ 22,764