Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

小股东 Historical Data

小股东 Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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