小股东 Historical Data

小股东 Page 9
Download
Date Close Price change Market cap Trading volume
May 30, 9 AM $ 0.0000944
-3.47%
$ 94,408 $ 10,124
May 30, 8 AM $ 0.0000978
+0.84%
$ 97,800 $ 14,940
May 30, 7 AM $ 0.000097
-1.16%
$ 96,988 $ 15,575
May 30, 6 AM $ 0.0000981
+0.57%
$ 98,131 $ 15,000
May 30, 5 AM $ 0.0000976
+2.45%
$ 97,573 $ 15,101
May 30, 4 AM $ 0.0000952
+0.11%
$ 95,237 $ 14,219
May 30, 3 AM $ 0.0000951
-0.16%
$ 95,135 $ 14,118
May 30, 2 AM $ 0.0000953
+4.88%
$ 95,290 $ 14,169
May 30, 1 AM $ 0.0000909
+0.00%
$ 90,860 $ 7,790
May 30, 12 AM $ 0.0000909
+0.00%
$ 90,860 $ 7,790
May 29, 11 PM $ 0.0000909
-1.53%
$ 90,860 $ 7,790
May 29, 10 PM $ 0.0000923
+1.55%
$ 92,268 $ 7,791
May 29, 9 PM $ 0.0000909
+0.00%
$ 90,860 $ 7,763
May 29, 8 PM $ 0.0000909
+0.00%
$ 90,860 $ 7,763
May 29, 7 PM $ 0.0000909
-1.77%
$ 90,860 $ 7,763
May 29, 6 PM $ 0.0000925
+0.00%
$ 92,497 $ 7,763
May 29, 5 PM $ 0.0000925
+5.41%
$ 92,497 $ 7,763
May 29, 4 PM $ 0.0000878
+1.67%
$ 87,753 $ 6,557
May 29, 3 PM $ 0.0000863
+0.61%
$ 86,310 $ 6,312
May 29, 2 PM $ 0.0000858
-4.69%
$ 85,782 $ 6,752
May 29, 1 PM $ 0.00009
+0.00%
$ 90,000 $ 7,316
May 29, 12 PM $ 0.00009
+0.00%
$ 90,000 $ 7,367
May 29, 11 AM $ 0.00009
+4.43%
$ 90,000 $ 7,536
May 29, 10 AM $ 0.0000862
+0.91%
$ 86,183 $ 7,867
May 29, 9 AM $ 0.0000854
-0.60%
$ 85,406 $ 7,823
May 29, 8 AM $ 0.0000859
-6.04%
$ 85,920 $ 8,024
May 29, 7 AM $ 0.0000914
-0.12%
$ 91,446 $ 2,616
May 29, 6 AM $ 0.0000916
-2.13%
$ 91,556 $ 2,703
May 29, 5 AM $ 0.0000935
-0.37%
$ 93,546 $ 3,081
May 29, 4 AM $ 0.0000939
-0.26%
$ 93,896 $ 2,989
May 29, 3 AM $ 0.0000941
+0.45%
$ 94,137 $ 3,016
May 29, 2 AM $ 0.0000937
-0.03%
$ 93,711 $ 2,834
May 29, 1 AM $ 0.0000937
+0.01%
$ 93,741 $ 2,881
May 29, 12 AM $ 0.0000937
+0.29%
$ 93,730 $ 2,997
May 28, 11 PM $ 0.0000935
+0.00%
$ 93,460 $ 1,379
May 28, 10 PM $ 0.0000935
+0.00%
$ 93,460 $ 1,379
May 28, 9 PM $ 0.0000935
+0.00%
$ 93,460 $ 1,760
May 28, 8 PM $ 0.0000935
+0.00%
$ 93,460 $ 3,830
May 28, 7 PM $ 0.0000935
+0.00%
$ 93,460 $ 3,830
May 28, 6 PM $ 0.0000935
+0.00%
$ 93,460 $ 3,859
May 28, 5 PM $ 0.0000935
-0.38%
$ 93,460 $ 3,859
May 28, 4 PM $ 0.0000938
+0.00%
$ 93,813 $ 3,859
May 28, 3 PM $ 0.0000942
-1.03%
$ 94,216 $ 3,859
May 28, 2 PM $ 0.0000952
-0.09%
$ 95,200 $ 3,521
May 28, 1 PM $ 0.0000953
+0.00%
$ 95,283 $ 3,521
May 28, 12 PM $ 0.0000953
+0.58%
$ 95,284 $ 3,470
May 28, 11 AM $ 0.0000947
+0.02%
$ 94,733 $ 3,290
May 28, 10 AM $ 0.0000947
+1.70%
$ 94,718 $ 2,889
May 28, 9 AM $ 0.0000931
-0.36%
$ 93,133 $ 2,455
May 28, 8 AM $ 0.0000935
+0.00%
$ 93,470 $ 4,061