小股东 Historical Data

小股东
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000922
+0.00%
$ 92,204 $ 3,577
Yesterday $ 0.0000922
+0.05%
$ 92,204 $ 3,577
Apr 29, 2026 $ 0.0000922
-3.04%
$ 92,155 $ 9,942
Apr 28, 2026 $ 0.000095
-3.43%
$ 95,048 $ 9,256
Apr 27, 2026 $ 0.0000984
-4.43%
$ 98,427 $ 10,260
Apr 26, 2026 $ 0.000103
-17.13%
$ 102,990 $ 19,462
Apr 25, 2026 $ 0.000124
-4.87%
$ 124,280 $ 11,307
Apr 24, 2026 $ 0.000131
+4.51%
$ 130,636 $ 18,923
Apr 23, 2026 $ 0.000125
-1.92%
$ 125,005 $ 38,312
Apr 22, 2026 $ 0.000127
+5.47%
$ 127,445 $ 56,957
Apr 21, 2026 $ 0.000121
-4.73%
$ 120,839 $ 30,878
Apr 20, 2026 $ 0.000127
+5.12%
$ 126,840 $ 8,863
Apr 19, 2026 $ 0.000121
-7.54%
$ 120,667 $ 8,982
Apr 18, 2026 $ 0.000131
-8.37%
$ 130,508 $ 34,292
Apr 17, 2026 $ 0.000142
+8.53%
$ 142,432 $ 33,466
Apr 16, 2026 $ 0.000131
-45.07%
$ 131,244 $ 104,185
Apr 15, 2026 $ 0.000239
+35.93%
$ 238,927 $ 87,679
Apr 14, 2026 $ 0.000177
+29.48%
$ 175,777 $ 67,347
Apr 13, 2026 $ 0.000137
+24.26%
$ 136,536 $ 40,990
Apr 12, 2026 $ 0.00011
-7.18%
$ 109,880 $ 19,736
Apr 11, 2026 $ 0.000118
+3.19%
$ 118,419 $ 16,627
Apr 10, 2026 $ 0.000115
-0.61%
$ 114,754 $ 10,873
Apr 9, 2026 $ 0.000115
+8.00%
$ 115,459 $ 21,866
Apr 8, 2026 $ 0.000107
-2.43%
$ 106,904 $ 90,049
Apr 7, 2026 $ 0.00011
+5.60%
$ 109,569 $ 26,632
Apr 6, 2026 $ 0.000103
-9.05%
$ 102,709 $ 20,695
Apr 5, 2026 $ 0.000113
+14.72%
$ 112,935 $ 23,204
Apr 4, 2026 $ 0.0000984
+13.08%
$ 98,382 $ 25,361
Apr 3, 2026 $ 0.000087
-10.70%
$ 87,005 $ 35,062
Apr 2, 2026 $ 0.0000974
-23.31%
$ 97,429 $ 23,818
Apr 1, 2026 $ 0.000124
-8.83%
$ 123,510 $ 15,962
Mar 31, 2026 $ 0.000135
-17.13%
$ 135,474 $ 33,298
Mar 30, 2026 $ 0.000163
-6.12%
$ 163,486 $ 18,205
Mar 29, 2026 $ 0.000172
+21.80%
$ 172,252 $ 87,010
Mar 28, 2026 $ 0.000141
+5.48%
$ 141,421 $ 24,097
Mar 27, 2026 $ 0.000134
-17.03%
$ 134,073 $ 72,343
Mar 26, 2026 $ 0.000162
+45.40%
$ 161,596 $ 126,301
Mar 25, 2026 $ 0.000111
+68.54%
$ 111,136 $ 103,619
Mar 24, 2026 $ 0.000065
-12.84%
$ 65,000 $ 25,718
Mar 23, 2026 $ 0.0000746
-12.63%
$ 74,572 $ 68,396
Mar 22, 2026 $ 0.0000853
+55.53%
$ 85,349 $ 111,202
Mar 21, 2026 $ 0.0000549
-0.71%
$ 54,878 $ 15,381
Mar 20, 2026 $ 0.0000553
+17.03%
$ 55,287 $ 34,855
Mar 19, 2026 $ 0.0000472
-7.44%
$ 47,217 $ 26,917
Mar 18, 2026 $ 0.000051
-5.55%
$ 51,364 $ 12,687
Mar 17, 2026 $ 0.000054
-6.81%
$ 54,015 $ 14,271
Mar 16, 2026 $ 0.000058
-5.22%
$ 58,647 $ 21,940
Mar 15, 2026 $ 0.0000612
-10.60%
$ 61,153 $ 25,719
Mar 14, 2026 $ 0.0000684
-11.55%
$ 68,400 $ 20,464
Mar 13, 2026 $ 0.0000772
-1.79%
$ 77,329 $ 33,332
Download