小股东 Historical Data

小股东 Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 10 AM $ 0.0000904
+0.99%
$ 90,431 $ 6,863
Jun 5, 9 AM $ 0.0000888
+0.00%
$ 88,831 $ 9,693
Jun 5, 8 AM $ 0.0000888
+0.58%
$ 88,831 $ 9,693
Jun 5, 7 AM $ 0.0000883
-2.31%
$ 88,320 $ 10,054
Jun 5, 6 AM $ 0.0000904
-3.59%
$ 90,409 $ 10,118
Jun 5, 5 AM $ 0.0000938
+0.92%
$ 93,773 $ 10,454
Jun 5, 4 AM $ 0.0000929
+3.65%
$ 92,921 $ 10,490
Jun 5, 3 AM $ 0.0000896
-0.34%
$ 89,645 $ 10,507
Jun 5, 2 AM $ 0.00009
+0.00%
$ 89,954 $ 11,221
Jun 5, 1 AM $ 0.00009
-4.30%
$ 89,955 $ 11,233
Jun 5, 12 AM $ 0.000094
+0.00%
$ 94,000 $ 3,437
Jun 4, 11 PM $ 0.000094
+0.00%
$ 94,000 $ 3,437
Jun 4, 10 PM $ 0.000094
+0.00%
$ 94,000 $ 11,408
Jun 4, 9 PM $ 0.000094
+0.00%
$ 94,000 $ 11,408
Jun 4, 8 PM $ 0.000094
+0.00%
$ 94,000 $ 11,413
Jun 4, 7 PM $ 0.000094
+0.00%
$ 94,000 $ 11,413
Jun 4, 6 PM $ 0.000094
+0.63%
$ 94,000 $ 11,413
Jun 4, 5 PM $ 0.0000934
+2.65%
$ 93,415 $ 11,415
Jun 4, 4 PM $ 0.000091
-1.55%
$ 91,000 $ 11,294
Jun 4, 3 PM $ 0.0000924
-1.41%
$ 92,432 $ 11,317
Jun 4, 2 PM $ 0.0000937
+2.31%
$ 93,750 $ 12,869
Jun 4, 1 PM $ 0.0000916
-2.09%
$ 91,628 $ 12,852
Jun 4, 12 PM $ 0.0000938
+5.63%
$ 93,828 $ 9,902
Jun 4, 11 AM $ 0.0000888
+6.52%
$ 88,825 $ 13,249
Jun 4, 10 AM $ 0.0000834
-9.42%
$ 83,387 $ 11,954
Jun 4, 9 AM $ 0.0000919
-1.49%
$ 91,950 $ 6,201
Jun 4, 8 AM $ 0.0000933
+1.53%
$ 93,344 $ 6,035
Jun 4, 7 AM $ 0.0000919
-3.23%
$ 91,886 $ 6,821
Jun 4, 6 AM $ 0.000095
-0.81%
$ 94,950 $ 7,030
Jun 4, 5 AM $ 0.0000957
-1.30%
$ 95,727 $ 7,853
Jun 4, 4 AM $ 0.000097
-3.30%
$ 96,985 $ 7,747
Jun 4, 3 AM $ 0.0001
-0.17%
$ 100,298 $ 7,389
Jun 4, 2 AM $ 0.0001
-1.76%
$ 100,468 $ 16,858
Jun 4, 1 AM $ 0.000102
+1.41%
$ 102,267 $ 17,107
Jun 4, 12 AM $ 0.000101
-1.29%
$ 100,847 $ 17,141
Jun 3, 11 PM $ 0.000102
-0.93%
$ 102,165 $ 17,441
Jun 3, 10 PM $ 0.000103
+0.08%
$ 103,128 $ 17,771
Jun 3, 9 PM $ 0.000103
+0.19%
$ 103,041 $ 17,835
Jun 3, 8 PM $ 0.000103
+0.00%
$ 102,843 $ 17,452
Jun 3, 7 PM $ 0.000103
+2.10%
$ 102,842 $ 17,455
Jun 3, 6 PM $ 0.000101
+0.73%
$ 100,732 $ 17,473
Jun 3, 5 PM $ 0.0001
+0.14%
$ 100,000 $ 17,942
Jun 3, 4 PM $ 0.0000999
-2.28%
$ 99,864 $ 18,362
Jun 3, 3 PM $ 0.000102
+0.95%
$ 102,196 $ 19,091
Jun 3, 2 PM $ 0.000101
-3.48%
$ 101,233 $ 18,646
Jun 3, 1 PM $ 0.000105
+1.99%
$ 104,883 $ 18,278
Jun 3, 12 PM $ 0.000103
-2.98%
$ 102,838 $ 18,041
Jun 3, 11 AM $ 0.000106
-0.44%
$ 106,000 $ 17,563
Jun 3, 10 AM $ 0.000106
+0.44%
$ 106,468 $ 17,631
Jun 3, 9 AM $ 0.000106
-1.99%
$ 106,006 $ 17,406