小股东 Historical Data

小股东 Page 4
Download
Date Close Price change Market cap Trading volume
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
Mar 12, 2026 $ 0.0000786
+0.33%
$ 79,286 $ 32,523
Mar 11, 2026 $ 0.0000783
+8.29%
$ 78,336 $ 18,722
Mar 10, 2026 $ 0.0000723
-12.09%
$ 72,341 $ 29,735
Mar 9, 2026 $ 0.0000823
+12.60%
$ 82,290 $ 29,866
Mar 8, 2026 $ 0.0000731
-6.52%
$ 73,084 $ 25,082
Mar 7, 2026 $ 0.0000782
-15.99%
$ 78,184 $ 56,045
Mar 6, 2026 $ 0.000093
-18.96%
$ 93,027 $ 211,837
Mar 5, 2026 $ 0.000115
-23.09%
$ 114,796 $ 102,141
Mar 4, 2026 $ 0.000149
-12.68%
$ 149,257 $ 33,035
Mar 3, 2026 $ 0.000171
-5.78%
$ 170,936 $ 30,862
Mar 2, 2026 $ 0.000181
+5.65%
$ 181,417 $ 38,900
Mar 1, 2026 $ 0.000172
+6.37%
$ 171,702 $ 185,311
Feb 28, 2026 $ 0.000161
+1.17%
$ 161,414 $ 171,591
Feb 27, 2026 $ 0.00016
-6.72%
$ 159,540 $ 182,888
Feb 26, 2026 $ 0.000171
-5.31%
$ 171,040 $ 159,146
Feb 25, 2026 $ 0.000181
+11.76%
$ 180,853 $ 193,115
Feb 24, 2026 $ 0.000162
-5.60%
$ 161,828 $ 234,910
Feb 23, 2026 $ 0.000171
-12.01%
$ 171,433 $ 245,384
Feb 22, 2026 $ 0.000195
-16.75%
$ 194,828 $ 192,448
Feb 21, 2026 $ 0.000234
-1.60%
$ 234,041 $ 164,963
Feb 20, 2026 $ 0.000238
-2.62%
$ 237,852 $ 214,588
Feb 19, 2026 $ 0.000244
+2.01%
$ 244,697 $ 176,088
Feb 18, 2026 $ 0.000239
-2.36%
$ 238,816 $ 204,318
Feb 17, 2026 $ 0.000245
-1.69%
$ 245,226 $ 199,890
Feb 16, 2026 $ 0.000249
-6.94%
$ 249,399 $ 239,006
Feb 15, 2026 $ 0.000268
-1.28%
$ 269,480 $ 264,862
Feb 14, 2026 $ 0.000272
-7.46%
$ 271,526 $ 276,685
Feb 13, 2026 $ 0.000293
+18.70%
$ 293,400 $ 284,182
Feb 12, 2026 $ 0.000247
-3.41%
$ 247,183 $ 210,570
Feb 11, 2026 $ 0.000256
-8.08%
$ 255,901 $ 291,345
Feb 10, 2026 $ 0.000278
-0.42%
$ 278,222 $ 334,694
Feb 9, 2026 $ 0.000279
-1.78%
$ 279,408 $ 334,486
Feb 8, 2026 $ 0.000284
+3.16%
$ 284,377 $ 294,040
Feb 7, 2026 $ 0.000276
-21.23%
$ 275,673 $ 363,892
Feb 6, 2026 $ 0.00035
+0.38%
$ 350,527 $ 352,901
Feb 5, 2026 $ 0.000349
-13.58%
$ 348,553 $ 1.03 million
Feb 4, 2026 $ 0.000403
-1.17%
$ 403,540 $ 960,729
Feb 3, 2026 $ 0.000408
-4.46%
$ 408,128 $ 987,311
Feb 2, 2026 $ 0.000427
-12.05%
$ 427,505 $ 907,075
Feb 1, 2026 $ 0.000485
-1.92%
$ 485,248 $ 1.46 million
Jan 31, 2026 $ 0.000492
+13.72%
$ 491,620 $ 1.87 million
Jan 30, 2026 $ 0.000432
-12.75%
$ 432,299 $ 396,399
Jan 29, 2026 $ 0.000495
-22.94%
$ 495,448 $ 1.48 million
Jan 28, 2026 $ 0.000643
+51.41%
$ 642,978 $ 5.89 million