小股东 Historical Data

小股东
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000378
+0.00%
$ 37,752 $ 16,430
Yesterday $ 0.0000377
-9.22%
$ 37,663 $ 15,897
Aug 13, 2026 $ 0.0000415
+0.22%
$ 41,490 $ 756
Aug 12, 2026 $ 0.0000414
+8.69%
$ 41,400 $ 505
Aug 11, 2026 $ 0.0000381
+14.18%
$ 38,090 $ 6,579
Aug 10, 2026 $ 0.0000334
-27.49%
$ 33,360 $ 2,737
Aug 9, 2026 $ 0.000046
+5.29%
$ 46,010 $ 637
Aug 8, 2026 $ 0.0000437
+11.11%
$ 43,700 $ 29
Aug 7, 2026 $ 0.0000393
-10.90%
$ 39,330 $ 3,891
Aug 6, 2026 $ 0.0000441
-7.23%
$ 44,140 $ 880
Aug 5, 2026 $ 0.0000476
-9.35%
$ 47,580 $ 740
Aug 4, 2026 $ 0.0000525
+26.00%
$ 52,490 $ 254
Aug 3, 2026 $ 0.0000417
-10.89%
$ 41,660 $ 246
Aug 2, 2026 $ 0.0000467
+18.86%
$ 46,750 $ 541
Aug 1, 2026 $ 0.0000393
-20.61%
$ 39,330 $ 433
Jul 31, 2026 $ 0.0000495
+26.96%
$ 49,540 $ 718
Jul 30, 2026 $ 0.000039
+18.06%
$ 39,020 $ 291
Jul 29, 2026 $ 0.000033
+5.59%
$ 33,050 $ 57
Jul 28, 2026 $ 0.0000313
-2.22%
$ 31,300 $ 27
Jul 27, 2026 $ 0.000032
+2.33%
$ 32,010 $ 14
Jul 26, 2026 $ 0.0000313
-5.36%
$ 31,280 $ 1,025
Jul 25, 2026 $ 0.000033
+0.00%
$ 33,050 $ 167
Jul 24, 2026 $ 0.000033
-5.63%
$ 33,050 $ 767
Jul 23, 2026 $ 0.000035
+0.26%
$ 35,020 $ 5
Jul 22, 2026 $ 0.0000313
+0.00%
$ 31,290 $ 3
Jul 21, 2026 $ 0.0000313
-5.33%
$ 31,290 $ 684
Jul 20, 2026 $ 0.000033
+5.93%
$ 33,050 $ 470
Jul 19, 2026 $ 0.0000312
+4.52%
$ 31,200 $ 220
Jul 18, 2026 $ 0.0000299
-7.36%
$ 29,850 $ 199
Jul 17, 2026 $ 0.0000322
-15.21%
$ 32,220 $ 3,896
Jul 16, 2026 $ 0.000038
-17.84%
$ 38,000 $ 2,195
Jul 15, 2026 $ 0.0000462
-3.30%
$ 46,250 $ 1,089
Jul 14, 2026 $ 0.0000478
-3.48%
$ 47,827 $ 786
Jul 13, 2026 $ 0.0000495
+0.69%
$ 49,550 $ 1,398
Jul 12, 2026 $ 0.0000492
-3.85%
$ 49,210 $ 617
Jul 11, 2026 $ 0.0000512
+7.73%
$ 51,182 $ 953
Jul 10, 2026 $ 0.0000475
-4.77%
$ 47,510 $ 52
Jul 9, 2026 $ 0.0000499
+0.00%
$ 49,890 $ 1
Jul 8, 2026 $ 0.0000499
-2.85%
$ 49,890 $ 735
Jul 7, 2026 $ 0.0000514
-7.14%
$ 51,352 $ 909
Jul 6, 2026 $ 0.0000553
-3.18%
$ 55,300 $ 578
Jul 5, 2026 $ 0.0000571
-6.85%
$ 57,118 $ 3,087
Jul 4, 2026 $ 0.0000613
+10.23%
$ 61,310 $ 458
Jul 3, 2026 $ 0.0000556
+5.88%
$ 55,620 $ 59
Jul 2, 2026 $ 0.0000525
-4.49%
$ 52,530 $ 157
Jul 1, 2026 $ 0.000055
-1.87%
$ 55,000 $ 5,242
Jun 30, 2026 $ 0.0000555
+0.35%
$ 55,514 $ 5,157
Jun 29, 2026 $ 0.0000525
+0.61%
$ 52,500 $ 3,608
Jun 28, 2026 $ 0.0000553
-1.72%
$ 55,320 $ 3,267
Jun 27, 2026 $ 0.0000563
+4.22%
$ 56,287 $ 408
Download