小股东 Historical Data

小股东
Download
Date Close Price change Market cap Trading volume
Today $ 0.000115
+0.00%
$ 115,177 $ 8,360
Yesterday $ 0.000114
-8.41%
$ 114,140 $ 8,589
May 22, 2026 $ 0.000125
-2.56%
$ 124,623 $ 48,523
May 21, 2026 $ 0.000128
+26.22%
$ 127,900 $ 34,767
May 20, 2026 $ 0.0000996
-0.76%
$ 99,636 $ 26,576
May 19, 2026 $ 0.0001
-7.72%
$ 100,400 $ 4,073
May 18, 2026 $ 0.000109
-5.29%
$ 108,800 $ 1,070
May 17, 2026 $ 0.000115
+6.75%
$ 114,878 $ 12,210
May 16, 2026 $ 0.000108
+25.13%
$ 107,613 $ 23,139
May 15, 2026 $ 0.000086
-5.38%
$ 86,000 $ 375
May 14, 2026 $ 0.0000909
+3.52%
$ 90,893 $ 1,312
May 13, 2026 $ 0.0000699
-2.91%
$ 69,855 $ 3,191
May 12, 2026 $ 0.0000722
-6.71%
$ 72,190 $ 11,899
May 11, 2026 $ 0.0000767
+0.44%
$ 76,692 $ 1,614
May 10, 2026 $ 0.0000761
-7.77%
$ 76,050 $ 18,963
May 9, 2026 $ 0.0000721
-17.49%
$ 72,055 $ 3,754
May 8, 2026 $ 0.0000887
-7.24%
$ 88,682 $ 2,594
May 7, 2026 $ 0.0000956
-8.92%
$ 95,609 $ 1,374
May 6, 2026 $ 0.000105
+5.23%
$ 104,969 $ 6,201
May 5, 2026 $ 0.0000997
-0.94%
$ 99,748 $ 4,380
May 4, 2026 $ 0.000101
-5.61%
$ 100,692 $ 24,198
May 3, 2026 $ 0.000107
+1.46%
$ 106,681 $ 5,381
May 2, 2026 $ 0.000108
+18.23%
$ 107,777 $ 4,604
May 1, 2026 $ 0.0000912
-1.14%
$ 91,156 $ 5,478
Apr 30, 2026 $ 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
Download