小股东 Historical Data

小股东 Page 2
Download
Date Close Price change Market cap Trading volume
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
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