THE9 Historical Data

THE9 Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2023 $ 0.114
+0.19%
$ 1.14 billion $ 810,071
Jul 28, 2023 $ 0.114
+0.37%
$ 1.14 billion $ 762,462
Jul 27, 2023 $ 0.113
+2.36%
$ 1.13 billion $ 505,140
Jul 26, 2023 $ 0.111
+5.28%
$ 1.11 billion $ 825,216
Jul 25, 2023 $ 0.105
+2.98%
$ 1.05 billion $ 521,444
Jul 24, 2023 $ 0.102
-7.12%
$ 1.02 billion $ 1.2 million
Jul 23, 2023 $ 0.11
+0.76%
$ 1.1 billion $ 1.69 million
Jul 22, 2023 $ 0.109
-22.67%
$ 1.09 billion $ 1.23 million
Jul 21, 2023 $ 0.141
+6.59%
$ 1.41 billion $ 2.08 million
Jul 20, 2023 $ 0.132
+2.81%
$ 1.32 billion $ 2.08 million
Jul 19, 2023 $ 0.128
+9.28%
$ 1.28 billion $ 2.07 million
Jul 18, 2023 $ 0.118
-1.08%
$ 1.18 billion $ 1.72 million
Jul 17, 2023 $ 0.118
+19.75%
$ 1.18 billion $ 1.57 million
Jul 16, 2023 $ 0.0989
+9.17%
$ 989.42 million $ 1.27 million
Jul 15, 2023 $ 0.0907
+6.38%
$ 907.01 million $ 1.07 million
Jul 14, 2023 $ 0.0852
+4.01%
$ 852.13 million $ 977,402
Jul 13, 2023 $ 0.0819
+6.36%
$ 819.15 million $ 519,979
Jul 12, 2023 $ 0.0771
-0.78%
$ 771.16 million $ 395,684
Jul 11, 2023 $ 0.0777
+0.71%
$ 777.22 million $ 407,482
Jul 10, 2023 $ 0.0772
+0.57%
$ 771.73 million $ 388,493
Jul 9, 2023 $ 0.0765
-0.31%
$ 765.26 million $ 395,844
Jul 8, 2023 $ 0.0767
-0.38%
$ 767.36 million $ 403,473
Jul 7, 2023 $ 0.077
+1.47%
$ 770.38 million $ 386,731
Jul 6, 2023 $ 0.076
-1.60%
$ 759.95 million $ 106,677
Jul 5, 2023 $ 0.0772
-1.29%
$ 771.88 million $ 26,369
Jul 4, 2023 $ 0.0782
+0.99%
$ 782.09 million $ 20,982
Jul 3, 2023 $ 0.0778
+0.76%
$ 777.5 million $ 7,991
Jul 2, 2023 $ 0.0774
+0.92%
$ 773.73 million $ 8,510
Jul 1, 2023 $ 0.0761
+1.41%
$ 761.44 million $ 11,778
Jun 30, 2023 $ 0.0756
-0.94%
$ 756.05 million $ 5,915
Jun 29, 2023 $ 0.0763
+0.18%
$ 762.89 million $ 5,581
Jun 28, 2023 $ 0.0757
-0.22%
$ 756.55 million $ 7,300
Jun 27, 2023 $ 0.0758
-0.04%
$ 757.97 million $ 3,395
Jun 26, 2023 $ 0.0758
-1.54%
$ 757.88 million $ 11,745
Jun 25, 2023 $ 0.0769
+1.96%
$ 769.49 million $ 8,275
Jun 24, 2023 $ 0.0756
-2.67%
$ 756.47 million $ 9,094
Jun 23, 2023 $ 0.0776
+2.31%
$ 776.25 million $ 36,731
Jun 22, 2023 $ 0.0759
-3.41%
$ 759.11 million $ 50,117
Jun 21, 2023 $ 0.0787
+6.26%
$ 787.4 million $ 62,112
Jun 20, 2023 $ 0.0741
+5.89%
$ 741.45 million $ 54,622
Jun 19, 2023 $ 0.07
+1.50%
$ 700.36 million $ 53,323
Jun 18, 2023 $ 0.0689
-0.69%
$ 689.29 million $ 48,834
Jun 17, 2023 $ 0.0694
+0.64%
$ 694.13 million $ 52,135
Jun 16, 2023 $ 0.069
+3.18%
$ 689.71 million $ 52,764
Jun 15, 2023 $ 0.0669
+1.76%
$ 669.35 million $ 55,368
Jun 14, 2023 $ 0.0658
-2.59%
$ 657.82 million $ 49,789
Jun 13, 2023 $ 0.0676
-0.08%
$ 676.31 million $ 49,486
Jun 12, 2023 $ 0.0678
-0.23%
$ 678.06 million $ 49,102
Jun 11, 2023 $ 0.068
+0.20%
$ 679.52 million $ 56,661
Jun 10, 2023 $ 0.0677
+0.54%
$ 677.14 million $ 27,492