小股东 Historical Data

小股东
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000515
+0.00%
$ 51,500 $ 959
Yesterday $ 0.0000475
-4.77%
$ 47,510 $ 52
Jul 9, 2026 $ 0.0000499
+0.00%
$ 49,890 $ 1
Jul 8, 2026 $ 0.0000499
-2.85%
$ 49,890 $ 735
Jul 7, 2026 $ 0.0000514
-7.14%
$ 51,352 $ 909
Jul 6, 2026 $ 0.0000553
-3.18%
$ 55,300 $ 578
Jul 5, 2026 $ 0.0000571
-6.85%
$ 57,118 $ 3,087
Jul 4, 2026 $ 0.0000613
+10.23%
$ 61,310 $ 458
Jul 3, 2026 $ 0.0000556
+5.88%
$ 55,620 $ 59
Jul 2, 2026 $ 0.0000525
-4.49%
$ 52,530 $ 157
Jul 1, 2026 $ 0.000055
-1.87%
$ 55,000 $ 5,242
Jun 30, 2026 $ 0.0000555
+0.35%
$ 55,514 $ 5,157
Jun 29, 2026 $ 0.0000525
+0.61%
$ 52,500 $ 3,608
Jun 28, 2026 $ 0.0000553
-1.72%
$ 55,320 $ 3,267
Jun 27, 2026 $ 0.0000563
+4.22%
$ 56,287 $ 408
Jun 26, 2026 $ 0.000054
-9.92%
$ 54,010 $ 159
Jun 25, 2026 $ 0.000053
-11.07%
$ 52,991 $ 8,076
Jun 24, 2026 $ 0.0000702
+13.30%
$ 70,247 $ 3,622
Jun 23, 2026 $ 0.000062
-6.36%
$ 62,000 $ 1,381
Jun 22, 2026 $ 0.0000662
-16.93%
$ 66,210 $ 14,195
Jun 21, 2026 $ 0.0000797
-1.49%
$ 79,700 $ 181
Jun 20, 2026 $ 0.0000809
-2.93%
$ 80,902 $ 2,153
Jun 19, 2026 $ 0.000084
-1.65%
$ 83,959 $ 640
Jun 18, 2026 $ 0.0000854
-4.94%
$ 85,367 $ 1,141
Jun 17, 2026 $ 0.0000855
+1.53%
$ 85,471 $ 7,136
Jun 16, 2026 $ 0.0000839
+0.03%
$ 83,864 $ 2,448
Jun 15, 2026 $ 0.0000838
-2.65%
$ 83,841 $ 4,827
Jun 14, 2026 $ 0.0000861
-2.54%
$ 86,119 $ 4,228
Jun 13, 2026 $ 0.0000884
-4.89%
$ 88,360 $ 1,275
Jun 12, 2026 $ 0.0000929
+3.20%
$ 92,901 $ 52,257
Jun 11, 2026 $ 0.0000912
-2.76%
$ 91,250 $ 30,528
Jun 10, 2026 $ 0.0000938
-10.42%
$ 93,839 $ 12,107
Jun 9, 2026 $ 0.000105
-10.15%
$ 104,760 $ 8,968
Jun 8, 2026 $ 0.000117
+26.09%
$ 116,599 $ 14,124
Jun 7, 2026 $ 0.0000975
+0.51%
$ 97,490 $ 3,937
Jun 6, 2026 $ 0.000097
+14.37%
$ 97,000 $ 231
Jun 5, 2026 $ 0.0000848
-9.77%
$ 84,812 $ 2,230
Jun 4, 2026 $ 0.000094
-7.99%
$ 94,000 $ 3,437
Jun 3, 2026 $ 0.000102
-1.11%
$ 102,165 $ 17,441
Jun 2, 2026 $ 0.000103
-8.26%
$ 103,310 $ 8,785
Jun 1, 2026 $ 0.000113
-2.58%
$ 112,616 $ 48,013
May 31, 2026 $ 0.000116
-7.53%
$ 115,603 $ 34,189
May 30, 2026 $ 0.000125
+37.60%
$ 125,020 $ 84,060
May 29, 2026 $ 0.0000909
-2.78%
$ 90,860 $ 7,790
May 28, 2026 $ 0.0000935
-5.14%
$ 93,460 $ 1,379
May 27, 2026 $ 0.0000985
-3.94%
$ 98,521 $ 6,308
May 26, 2026 $ 0.000103
-14.99%
$ 102,566 $ 7,082
May 25, 2026 $ 0.000121
+0.50%
$ 120,657 $ 4,912
May 24, 2026 $ 0.00012
+5.18%
$ 120,051 $ 30,457
May 23, 2026 $ 0.000114
-8.41%
$ 114,140 $ 8,589
Download