小股东 Historical Data

小股东
Download
Date Close Price change Market cap Trading volume
Today $ 0.000115
+0.00%
$ 115,171 $ 11,001
Apr 9, 2026 $ 0.000115
+8.00%
$ 115,459 $ 21,866
Apr 8, 2026 $ 0.000107
-2.43%
$ 106,904 $ 90,049
Apr 7, 2026 $ 0.00011
+5.60%
$ 109,569 $ 26,632
Apr 6, 2026 $ 0.000103
-9.05%
$ 102,709 $ 20,695
Apr 5, 2026 $ 0.000113
+14.72%
$ 112,935 $ 23,204
Apr 4, 2026 $ 0.0000984
+13.08%
$ 98,382 $ 25,361
Apr 3, 2026 $ 0.000087
-10.70%
$ 87,005 $ 35,062
Apr 2, 2026 $ 0.0000974
-23.31%
$ 97,429 $ 23,818
Apr 1, 2026 $ 0.000124
-8.83%
$ 123,510 $ 15,962
Mar 31, 2026 $ 0.000135
-17.13%
$ 135,474 $ 33,298
Mar 30, 2026 $ 0.000163
-6.12%
$ 163,486 $ 18,205
Mar 29, 2026 $ 0.000172
+21.80%
$ 172,252 $ 87,010
Mar 28, 2026 $ 0.000141
+5.48%
$ 141,421 $ 24,097
Mar 27, 2026 $ 0.000134
-17.03%
$ 134,073 $ 72,343
Mar 26, 2026 $ 0.000162
+45.40%
$ 161,596 $ 126,301
Mar 25, 2026 $ 0.000111
+68.54%
$ 111,136 $ 103,619
Mar 24, 2026 $ 0.000065
-12.84%
$ 65,000 $ 25,718
Mar 23, 2026 $ 0.0000746
-12.63%
$ 74,572 $ 68,396
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
Download