Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

小股东 Historical Data

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

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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