小股东 Historical Data

小股东 Page 4
Download
Date Close Price change Market cap Trading volume
Jun 9, 12 PM $ 0.0000991
-0.28%
$ 99,091 $ 17,616
Jun 9, 11 AM $ 0.0000994
-3.05%
$ 99,370 $ 17,669
Jun 9, 10 AM $ 0.000103
+0.94%
$ 102,501 $ 17,745
Jun 9, 9 AM $ 0.000102
+0.00%
$ 101,789 $ 17,437
Jun 9, 8 AM $ 0.000102
-6.45%
$ 101,687 $ 17,204
Jun 9, 7 AM $ 0.000109
-1.31%
$ 108,697 $ 16,643
Jun 9, 6 AM $ 0.00011
-1.14%
$ 110,141 $ 16,399
Jun 9, 5 AM $ 0.000111
-0.03%
$ 111,413 $ 17,041
Jun 9, 4 AM $ 0.000111
+0.26%
$ 111,442 $ 16,845
Jun 9, 3 AM $ 0.000111
+1.15%
$ 111,154 $ 16,192
Jun 9, 2 AM $ 0.00011
+3.47%
$ 109,887 $ 14,925
Jun 9, 1 AM $ 0.000106
+0.00%
$ 106,203 $ 14,497
Jun 9, 12 AM $ 0.000106
-8.92%
$ 106,203 $ 14,497
Jun 8, 11 PM $ 0.000117
-0.04%
$ 116,599 $ 14,124
Jun 8, 10 PM $ 0.000117
+2.11%
$ 116,647 $ 13,913
Jun 8, 9 PM $ 0.000114
+0.00%
$ 114,235 $ 13,686
Jun 8, 8 PM $ 0.000114
-0.03%
$ 114,235 $ 13,686
Jun 8, 7 PM $ 0.000114
-0.50%
$ 114,267 $ 13,495
Jun 8, 6 PM $ 0.000115
+0.37%
$ 114,840 $ 13,401
Jun 8, 5 PM $ 0.000114
-2.88%
$ 114,411 $ 12,981
Jun 8, 4 PM $ 0.000118
+14.48%
$ 117,801 $ 11,409
Jun 8, 3 PM $ 0.000103
-6.75%
$ 102,899 $ 8,257
Jun 8, 2 PM $ 0.00011
+3.96%
$ 110,352 $ 5,252
Jun 8, 1 PM $ 0.000106
+1.77%
$ 106,152 $ 4,589
Jun 8, 12 PM $ 0.000104
+9.36%
$ 104,302 $ 4,543
Jun 8, 11 AM $ 0.0000954
+1.26%
$ 95,372 $ 3,032
Jun 8, 10 AM $ 0.000092
+0.07%
$ 91,987 $ 2,360
Jun 8, 9 AM $ 0.0000919
-0.66%
$ 91,925 $ 2,565
Jun 8, 8 AM $ 0.0000925
-0.64%
$ 92,533 $ 3,184
Jun 8, 7 AM $ 0.0000931
-0.01%
$ 93,130 $ 3,329
Jun 8, 6 AM $ 0.0000931
-1.96%
$ 93,136 $ 3,322
Jun 8, 5 AM $ 0.000095
-1.79%
$ 95,000 $ 2,825
Jun 8, 4 AM $ 0.0000967
-0.67%
$ 96,731 $ 2,824
Jun 8, 3 AM $ 0.0000974
-0.28%
$ 97,385 $ 2,863
Jun 8, 2 AM $ 0.0000977
-1.18%
$ 97,654 $ 3,222
Jun 8, 1 AM $ 0.0000994
+7.52%
$ 99,427 $ 4,025
Jun 8, 12 AM $ 0.0000925
+0.00%
$ 92,470 $ 3,936
Jun 7, 10 PM $ 0.0000975
+0.00%
$ 97,490 $ 3,937
Jun 7, 9 PM $ 0.0000975
+5.43%
$ 97,490 $ 3,857
Jun 7, 8 PM $ 0.0000925
+0.00%
$ 92,470 $ 3,789
Jun 7, 7 PM $ 0.0000974
+0.00%
$ 97,380 $ 3,759
Jun 7, 6 PM $ 0.0000974
-0.71%
$ 97,380 $ 3,759
Jun 7, 5 PM $ 0.0000981
+0.00%
$ 98,078 $ 3,765
Jun 7, 4 PM $ 0.0000981
+2.37%
$ 98,074 $ 3,787
Jun 7, 3 PM $ 0.0000958
+0.00%
$ 95,800 $ 3,284
Jun 7, 2 PM $ 0.0000958
+0.76%
$ 95,800 $ 3,284
Jun 7, 1 PM $ 0.0000951
-1.56%
$ 95,076 $ 3,283
Jun 7, 12 PM $ 0.0000966
+0.00%
$ 96,583 $ 3,333
Jun 7, 11 AM $ 0.0000966
-0.08%
$ 96,583 $ 3,333
Jun 7, 10 AM $ 0.0000967
+0.00%
$ 96,665 $ 3,077