小股东 Historical Data

小股东 Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 8 PM $ 0.0000495
+0.00%
$ 49,550 $ 260
Aug 4, 7 PM $ 0.0000495
+0.00%
$ 49,550 $ 260
Aug 4, 6 PM $ 0.0000495
+0.08%
$ 49,550 $ 260
Aug 4, 5 PM $ 0.0000495
-0.42%
$ 49,511 $ 260
Aug 4, 4 PM $ 0.0000495
+0.00%
$ 49,550 $ 194
Aug 4, 3 PM $ 0
--%
$ -- $ 0.0₁₂1
Aug 4, 2 PM $ 0
--%
$ -- $ 0.0₁₂1
Aug 4, 1 PM $ 0
--%
$ -- $ 0.0₁₂1
Aug 4, 12 PM $ 0.0000468
+0.00%
$ 46,760 $ 161
Aug 4, 11 AM $ 0.0000468
-5.58%
$ 46,760 $ 161
Aug 4, 10 AM $ 0.0000495
-0.05%
$ 49,524 $ 160
Aug 4, 9 AM $ 0.0000495
+0.05%
$ 49,548 $ 158
Aug 4, 8 AM $ 0.0000495
+5.89%
$ 49,525 $ 157
Aug 4, 7 AM $ 0.0000468
+0.01%
$ 46,772 $ 268
Aug 4, 6 AM $ 0.0000468
+0.01%
$ 46,766 $ 271
Aug 4, 5 AM $ 0.0000468
+0.04%
$ 46,760 $ 271
Aug 4, 4 AM $ 0.0000467
-0.02%
$ 46,740 $ 254
Aug 4, 3 AM $ 0.0000467
+5.91%
$ 46,750 $ 251
Aug 4, 2 AM $ 0.0000441
+5.95%
$ 44,140 $ 240
Aug 4, 1 AM $ 0.0000417
+0.00%
$ 41,660 $ 236
Aug 4, 12 AM $ 0.0000417
+0.00%
$ 41,660 $ 246
Aug 3, 11 PM $ 0.0000417
+0.00%
$ 41,660 $ 246
Aug 3, 10 PM $ 0.0000417
+0.00%
$ 41,660 $ 246
Aug 3, 9 PM $ 0.0000417
+0.00%
$ 41,660 $ 246
Aug 3, 8 PM $ 0.0000417
+0.00%
$ 41,660 $ 247
Aug 3, 7 PM $ 0.0000417
+0.00%
$ 41,660 $ 248
Aug 3, 6 PM $ 0.0000417
-0.02%
$ 41,660 $ 248
Aug 3, 5 PM $ 0.0000417
+0.03%
$ 41,669 $ 250
Aug 3, 4 PM $ 0.0000417
-5.62%
$ 41,659 $ 250
Aug 3, 3 PM $ 0.0000441
-5.60%
$ 44,141 $ 286
Aug 3, 2 PM $ 0.0000468
+0.00%
$ 46,760 $ 244
Aug 3, 1 PM $ 0.0000468
+0.00%
$ 46,760 $ 244
Aug 3, 12 PM $ 0.0000468
+0.00%
$ 46,761 $ 255
Aug 3, 11 AM $ 0.0000468
+0.00%
$ 46,760 $ 254
Aug 3, 10 AM $ 0.0000468
+0.00%
$ 46,760 $ 306
Aug 3, 9 AM $ 0
--%
$ -- $ 0
Aug 3, 8 AM $ 0
-100.00%
$ -- $ 0
Aug 3, 7 AM $ 0.0000417
-0.83%
$ 41,660 $ 541
Aug 3, 6 AM $ 0.000042
+0.00%
$ 42,010 $ 538
Aug 3, 5 AM $ 0.000042
-4.83%
$ 42,010 $ 538
Aug 3, 4 AM $ 0.0000441
+0.00%
$ 44,140 $ 525
Aug 3, 3 AM $ 0.0000441
+0.00%
$ 44,140 $ 525
Aug 3, 2 AM $ 0.0000441
+0.00%
$ 44,140 $ 525
Aug 3, 1 AM $ 0.0000441
-5.58%
$ 44,140 $ 538
Aug 3, 12 AM $ 0.0000467
+0.00%
$ 46,750 $ 529
Aug 2, 11 PM $ 0.0000467
+0.00%
$ 46,750 $ 541
Aug 2, 10 PM $ 0.0000467
+0.00%
$ 46,750 $ 572
Aug 2, 9 PM $ 0.0000467
+0.00%
$ 46,750 $ 572
Aug 2, 8 PM $ 0.0000467
+1.63%
$ 46,750 $ 570
Aug 2, 7 PM $ 0.000046
+0.00%
$ 46,000 $ 569