用手机扫码下载 AppSocial Master & Branch（SMB）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 SMB 成交量最大的交易所。显示最近 365 天。
月度收益 SMB
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -8.3% | -40% | -52% | -9.6% | +25% | -31% | -58% | +0.1% | -2.7% | +2.4% | +0.0% | — | -92% |
| 2025 | — | — | — | +730% | -19% | +22% | -6.5% | -18% | +17% | +167% | -13% | -33% | +1038% |
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
| 日期 | 收盘 | 涨跌 |
|---|---|---|
| 2026/11/03 | $0.04009 | +0.00% |
| 2026/11/02 | $0.04009 | +0.10% |
| 2026/11/01 | $0.04005 | -0.07% |
| 2026/10/31 | $0.04008 | -0.02% |
| 2026/10/30 | $0.04009 | +0.00% |
| 2026/10/29 | $0.04009 | +0.02% |
| 2026/10/28 | $0.04009 | +0.05% |
| 2026/10/27 | $0.04008 | +0.05% |
| 2026/10/26 | $0.04006 | -0.07% |
| 2026/10/25 | $0.04008 | +0.15% |
| 2026/10/24 | $0.04003 | -0.10% |
| 2026/10/23 | $0.04008 | +0.05% |
| 2026/10/22 | $0.04007 | +0.15% |
| 2026/10/21 | $0.04001 | -0.17% |
| 2026/10/20 | $0.04008 | +0.17% |
| 2026/10/19 | $0.04001 | -0.07% |
| 2026/10/18 | $0.04004 | -0.10% |
| 2026/10/17 | $0.04007 | -0.02% |
| 2026/10/16 | $0.04009 | +0.05% |
| 2026/10/15 | $0.04007 | -0.02% |
| 2026/10/14 | $0.04008 | -0.05% |
| 2026/10/13 | $0.04009 | +0.02% |
| 2026/10/12 | $0.04008 | +0.15% |
| 2026/10/11 | $0.04001 | -0.10% |
| 2026/10/10 | $0.04004 | -0.05% |
| 2026/10/09 | $0.04006 | +0.02% |
| 2026/10/08 | $0.04005 | +0.10% |
| 2026/10/07 | $0.04002 | +3.79% |
| 2026/10/06 | $0.03854 | +0.44% |
| 2026/10/05 | $0.03790 | -0.92% |
| 2026/10/04 | $0.03825 | -2.07% |
| 2026/10/03 | $0.03906 | +1.96% |
| 2026/10/02 | $0.03831 | -2.67% |
| 2026/10/01 | $0.03871 | -1.10% |
| 2026/09/30 | $0.03901 | +1.62% |
| 2026/09/29 | $0.03848 | +0.03% |
| 2026/09/28 | $0.03847 | -0.31% |
| 2026/09/27 | $0.03734 | -6.91% |
| 2026/09/26 | $0.04011 | +1.75% |
| 2026/09/25 | $0.03942 | -1.43% |
| 2026/09/24 | $0.03999 | +0.25% |
| 2026/09/23 | $0.03989 | +2.05% |
| 2026/09/22 | $0.03900 | -1.89% |
| 2026/09/21 | $0.03971 | -0.58% |
| 2026/09/20 | $0.03979 | -0.45% |
| 2026/09/19 | $0.04000 | +0.25% |
| 2026/09/18 | $0.03991 | -0.13% |
| 2026/09/17 | $0.04001 | +0.13% |
| 2026/09/16 | $0.03991 | -0.13% |
| 2026/09/15 | $0.03999 | -0.10% |
| 2026/09/14 | $0.03999 | -0.20% |
| 2026/09/13 | $0.04008 | +0.07% |
| 2026/09/12 | $0.04005 | -0.07% |
| 2026/09/11 | $0.04008 | +0.02% |
| 2026/09/10 | $0.04007 | -0.05% |
| 2026/09/09 | $0.04008 | +0.17% |
| 2026/09/08 | $0.04002 | +0.02% |
| 2026/09/07 | $0.04001 | -0.20% |
| 2026/09/06 | $0.04009 | +0.05% |
| 2026/09/05 | $0.04007 | +0.15% |
| 2026/09/04 | $0.04001 | -0.15% |
| 2026/09/03 | $0.04008 | +0.05% |
| 2026/09/02 | $0.04006 | +0.00% |
| 2026/09/01 | $0.04006 | -0.07% |
| 2026/08/31 | $0.04009 | +0.07% |
| 2026/08/30 | $0.04006 | +0.15% |
| 2026/08/29 | $0.04000 | -0.17% |
| 2026/08/28 | $0.04007 | +0.02% |
| 2026/08/27 | $0.04007 | +0.00% |
| 2026/08/26 | $0.04007 | +0.12% |
| 2026/08/25 | $0.04001 | -0.12% |
| 2026/08/24 | $0.04007 | -0.02% |
| 2026/08/23 | $0.04009 | +0.28% |
| 2026/08/22 | $0.03994 | -0.20% |
| 2026/08/21 | $0.04002 | +0.02% |
| 2026/08/20 | $0.04001 | -0.05% |
| 2026/08/19 | $0.04002 | -0.10% |
| 2026/08/18 | $0.04005 | +0.10% |
| 2026/08/17 | $0.04001 | +0.00% |
| 2026/08/16 | $0.04000 | -0.02% |
| 2026/08/15 | $0.04001 | -0.05% |
| 2026/08/14 | $0.04003 | +0.05% |
| 2026/08/13 | $0.04001 | -0.20% |
| 2026/08/12 | $0.04009 | +0.05% |
| 2026/08/11 | $0.04007 | +0.15% |
| 2026/08/10 | $0.04000 | -0.20% |
| 2026/08/09 | $0.04008 | -0.02% |
| 2026/08/08 | $0.04009 | +0.17% |
| 2026/08/07 | $0.04001 | -0.07% |
| 2026/08/06 | $0.04004 | -0.12% |
| 2026/08/05 | $0.04008 | -0.02% |
| 2026/08/04 | $0.04008 | +0.00% |
| 2026/08/03 | $0.04008 | -0.02% |
| 2026/08/02 | $0.04009 | +0.00% |
| 2026/08/01 | $0.04009 | +0.15% |
| 2026/07/31 | $0.04002 | +0.02% |
| 2026/07/30 | $0.04001 | -9.48% |
| 2026/07/29 | $0.04518 | -23.35% |
| 2026/07/28 | $0.05896 | +20.70% |
| 2026/07/27 | $0.04986 | -5.06% |
| 2026/07/26 | $0.05063 | -1.52% |
| 2026/07/25 | $0.05146 | +0.47% |
| 2026/07/24 | $0.04526 | -9.19% |
| 2026/07/23 | $0.04918 | -15.93% |
| 2026/07/22 | $0.05829 | -2.77% |
| 2026/07/21 | $0.05810 | +4.55% |
| 2026/07/20 | $0.05557 | +10.41% |
| 2026/07/19 | $0.05033 | -15.17% |
| 2026/07/18 | $0.05661 | +11.57% |
| 2026/07/17 | $0.05035 | -5.32% |
| 2026/07/16 | $0.05356 | -20.63% |
| 2026/07/15 | $0.06763 | +1.62% |
| 2026/07/14 | $0.06643 | -0.02% |
| 2026/07/13 | $0.06646 | -13.65% |
| 2026/07/12 | $0.07740 | +11.53% |
| 2026/07/11 | $0.06940 | +10.86% |
| 2026/07/10 | $0.06727 | -27.39% |
| 2026/07/09 | $0.09314 | -3.08% |
| 2026/07/08 | $0.09592 | -0.20% |
| 2026/07/07 | $0.09600 | +0.00% |
| 2026/07/06 | $0.09600 | +0.01% |
| 2026/07/05 | $0.09600 | -0.02% |
| 2026/07/04 | $0.09602 | -0.04% |
| 2026/07/03 | $0.09607 | -0.93% |
| 2026/07/02 | $0.09697 | +0.97% |
| 2026/07/01 | $0.09606 | +0.04% |
| 2026/06/30 | $0.09602 | -0.84% |
| 2026/06/29 | $0.09683 | +0.83% |
| 2026/06/28 | $0.09602 | -0.07% |
| 2026/06/27 | $0.09609 | +0.08% |
| 2026/06/26 | $0.09601 | -0.01% |
| 2026/06/25 | $0.09602 | -1.02% |
| 2026/06/24 | $0.09701 | -0.08% |
| 2026/06/23 | $0.09710 | -0.46% |
| 2026/06/22 | $0.09754 | +0.77% |
| 2026/06/21 | $0.09678 | -0.34% |
| 2026/06/20 | $0.09680 | -1.78% |
| 2026/06/19 | $0.09839 | +0.74% |
| 2026/06/18 | $0.09767 | -1.30% |
| 2026/06/17 | $0.09851 | +7.02% |
| 2026/06/16 | $0.09473 | -22.08% |
| 2026/06/15 | $0.1210 | -4.51% |
| 2026/06/14 | $0.1267 | +0.63% |
| 2026/06/13 | $0.1272 | -9.18% |
| 2026/06/12 | $0.1400 | +0.02% |
| 2026/06/11 | $0.1400 | +0.01% |
| 2026/06/10 | $0.1400 | +0.00% |
| 2026/06/09 | $0.1400 | -0.02% |
| 2026/06/08 | $0.1400 | -0.04% |
| 2026/06/07 | $0.1401 | +0.05% |
| 2026/06/06 | $0.1400 | -0.04% |
| 2026/06/05 | $0.1401 | +0.03% |
| 2026/06/04 | $0.1400 | -0.01% |
| 2026/06/03 | $0.1400 | +0.01% |
| 2026/06/02 | $0.1400 | +0.01% |
| 2026/06/01 | $0.1400 | +0.01% |
| 2026/05/31 | $0.1400 | -0.01% |
| 2026/05/30 | $0.1400 | +0.00% |
| 2026/05/29 | $0.1400 | -0.01% |
| 2026/05/28 | $0.1401 | +0.02% |
| 2026/05/27 | $0.1400 | -0.01% |
| 2026/05/26 | $0.1400 | -0.01% |
| 2026/05/25 | $0.1400 | -0.01% |
| 2026/05/24 | $0.1401 | -0.01% |
| 2026/05/23 | $0.1401 | +0.05% |
| 2026/05/22 | $0.1400 | -0.04% |
| 2026/05/21 | $0.1401 | +0.01% |
| 2026/05/20 | $0.1401 | -0.02% |
| 2026/05/19 | $0.1401 | +0.06% |
| 2026/05/18 | $0.1400 | -0.16% |
| 2026/05/17 | $0.1402 | -0.03% |
| 2026/05/16 | $0.1403 | +0.04% |
| 2026/05/15 | $0.1403 | -0.01% |
| 2026/05/14 | $0.1403 | -0.03% |
| 2026/05/13 | $0.1403 | +0.13% |
| 2026/05/12 | $0.1401 | -0.12% |
| 2026/05/11 | $0.1403 | +0.01% |
| 2026/05/10 | $0.1403 | +0.17% |
| 2026/05/09 | $0.1400 | -0.06% |
| 2026/05/08 | $0.1401 | -0.02% |
| 2026/05/07 | $0.1402 | +11.86% |
| 2026/05/06 | $0.1247 | +12.38% |
| 2026/05/05 | $0.1110 | +0.82% |
| 2026/05/04 | $0.1101 | -1.71% |
| 2026/05/03 | $0.1120 | +1.75% |
| 2026/05/02 | $0.1100 | -0.02% |
| 2026/05/01 | $0.1101 | -1.72% |
| 2026/04/30 | $0.1120 | -6.63% |
| 2026/04/29 | $0.1200 | +3.28% |
| 2026/04/28 | $0.1161 | -0.34% |
| 2026/04/27 | $0.1165 | -0.57% |
| 2026/04/26 | $0.1172 | -1.83% |
| 2026/04/25 | $0.1194 | -0.43% |
| 2026/04/24 | $0.1199 | -0.07% |
| 2026/04/23 | $0.1200 | +3.57% |
| 2026/04/22 | $0.1158 | -3.27% |
| 2026/04/21 | $0.1197 | +2.76% |
| 2026/04/20 | $0.1165 | -1.68% |
| 2026/04/19 | $0.1185 | -0.65% |
| 2026/04/18 | $0.1193 | -0.17% |
| 2026/04/17 | $0.1195 | -0.16% |
| 2026/04/16 | $0.1197 | +0.12% |
| 2026/04/15 | $0.1197 | +1.35% |
| 2026/04/14 | $0.1183 | -5.28% |
| 2026/04/13 | $0.1249 | +6.80% |
| 2026/04/12 | $0.1166 | -0.88% |
| 2026/04/11 | $0.1177 | -4.49% |
| 2026/04/10 | $0.1232 | +0.08% |
| 2026/04/09 | $0.1233 | +5.74% |
| 2026/04/08 | $0.1168 | -4.66% |
| 2026/04/07 | $0.1235 | +6.23% |
| 2026/04/06 | $0.1162 | -6.72% |
| 2026/04/05 | $0.1243 | +2.90% |
| 2026/04/04 | $0.1208 | +0.18% |
| 2026/04/03 | $0.1205 | -3.25% |
| 2026/04/02 | $0.1246 | -0.31% |
| 2026/04/01 | $0.1250 | +0.82% |
| 2026/03/31 | $0.1239 | +2.35% |
| 2026/03/30 | $0.1219 | -24.16% |
| 2026/03/29 | $0.1608 | -3.53% |
| 2026/03/28 | $0.1667 | -3.38% |
| 2026/03/27 | $0.1725 | +20.65% |
| 2026/03/26 | $0.1430 | -25.17% |
| 2026/03/25 | $0.1904 | -9.99% |
| 2026/03/24 | $0.2115 | +1.31% |
| 2026/03/23 | $0.2088 | -8.42% |
| 2026/03/22 | $0.2275 | -9.48% |
| 2026/03/21 | $0.2518 | +3.99% |
| 2026/03/20 | $0.2406 | +6.48% |
| 2026/03/19 | $0.2260 | -4.44% |
| 2026/03/18 | $0.2365 | -2.01% |
| 2026/03/17 | $0.2400 | -2.30% |
| 2026/03/16 | $0.2457 | -3.92% |
| 2026/03/15 | $0.2557 | +2.26% |
| 2026/03/14 | $0.2500 | +2.79% |
| 2026/03/13 | $0.2430 | -0.70% |
| 2026/03/12 | $0.2442 | -2.00% |
| 2026/03/11 | $0.2492 | +0.23% |
| 2026/03/10 | $0.2491 | -2.44% |
| 2026/03/09 | $0.2543 | +3.01% |
| 2026/03/08 | $0.2459 | +0.46% |
| 2026/03/07 | $0.2453 | -1.31% |
| 2026/03/06 | $0.2486 | -6.63% |
| 2026/03/05 | $0.2662 | -8.55% |
| 2026/03/04 | $0.2911 | +0.71% |
| 2026/03/03 | $0.2892 | -3.36% |
| 2026/03/02 | $0.2997 | +7.77% |
| 2026/03/01 | $0.2775 | +6.54% |
| 2026/02/28 | $0.2610 | -9.08% |
| 2026/02/27 | $0.2871 | -1.47% |
| 2026/02/26 | $0.2914 | +4.58% |
| 2026/02/25 | $0.2825 | -5.35% |
| 2026/02/24 | $0.2979 | -12.41% |
| 2026/02/23 | $0.3391 | +2.98% |
| 2026/02/22 | $0.3224 | -1.61% |
| 2026/02/21 | $0.3298 | +2.75% |
| 2026/02/20 | $0.3210 | +0.67% |
| 2026/02/19 | $0.3182 | -5.99% |
| 2026/02/18 | $0.3385 | -2.98% |
| 2026/02/17 | $0.3487 | +0.05% |
| 2026/02/16 | $0.3486 | +0.15% |
| 2026/02/15 | $0.3481 | -2.05% |
| 2026/02/14 | $0.3561 | +5.75% |
| 2026/02/13 | $0.3352 | -0.14% |
| 2026/02/12 | $0.3357 | -4.25% |
| 2026/02/11 | $0.3506 | -5.22% |
| 2026/02/10 | $0.3699 | -1.53% |
| 2026/02/09 | $0.3757 | -5.37% |
| 2026/02/08 | $0.3954 | -3.54% |
| 2026/02/07 | $0.4107 | -6.04% |
| 2026/02/06 | $0.4371 | +0.52% |
| 2026/02/05 | $0.4340 | +3.95% |
| 2026/02/04 | $0.4123 | -15.78% |
| 2026/02/03 | $0.4895 | +45.52% |
| 2026/02/02 | $0.3369 | -16.64% |
| 2026/02/01 | $0.4041 | -7.69% |
| 2026/01/31 | $0.4378 | +9.46% |
| 2026/01/30 | $0.3999 | -5.28% |
| 2026/01/29 | $0.4214 | -4.23% |
| 2026/01/28 | $0.4442 | -0.46% |
| 2026/01/27 | $0.4518 | +0.97% |
| 2026/01/26 | $0.4475 | +1.05% |
| 2026/01/25 | $0.4403 | -4.28% |
| 2026/01/24 | $0.4592 | +1.53% |
| 2026/01/23 | $0.4510 | -1.97% |
| 2026/01/22 | $0.4601 | +1.88% |
| 2026/01/21 | $0.4496 | -1.53% |
| 2026/01/20 | $0.4536 | -5.48% |
| 2026/01/19 | $0.4809 | -5.00% |
| 2026/01/18 | $0.5026 | +0.32% |
| 2026/01/17 | $0.5010 | -0.16% |
| 2026/01/16 | $0.5018 | -7.17% |
| 2026/01/15 | $0.5406 | +7.51% |
| 2026/01/14 | $0.5014 | +0.27% |
| 2026/01/13 | $0.5000 | -6.98% |
| 2026/01/12 | $0.5386 | +3.98% |
| 2026/01/11 | $0.5180 | +1.92% |
| 2026/01/10 | $0.5082 | +2.06% |
| 2026/01/09 | $0.4989 | -4.44% |
| 2026/01/08 | $0.5232 | +5.22% |
| 2026/01/07 | $0.4969 | -1.34% |
| 2026/01/06 | $0.5037 | -3.54% |
| 2026/01/05 | $0.5222 | -0.73% |
| 2026/01/04 | $0.5250 | -4.51% |
| 2026/01/03 | $0.5487 | +3.52% |
| 2026/01/02 | $0.5300 | +3.34% |
| 2026/01/01 | $0.5129 | +7.44% |
| 2025/12/31 | $0.4774 | +4.44% |
| 2025/12/30 | $0.4571 | -1.72% |
| 2025/12/29 | $0.4783 | +26.48% |
| 2025/12/28 | $0.3774 | -13.96% |
| 2025/12/27 | $0.4378 | -13.04% |
| 2025/12/26 | $0.5024 | -10.97% |
| 2025/12/25 | $0.5654 | +4.32% |
| 2025/12/24 | $0.5421 | -1.09% |
| 2025/12/23 | $0.5492 | -1.41% |
| 2025/12/22 | $0.5570 | +1.03% |
| 2025/12/21 | $0.5513 | -1.70% |
| 2025/12/20 | $0.5609 | -1.62% |
| 2025/12/19 | $0.5701 | -3.07% |
| 2025/12/18 | $0.5881 | +4.89% |
| 2025/12/17 | $0.5607 | -6.10% |
| 2025/12/16 | $0.5984 | +10.92% |
| 2025/12/15 | $0.5395 | -8.70% |
| 2025/12/14 | $0.5921 | -4.24% |
| 2025/12/13 | $0.6196 | -0.74% |
| 2025/12/12 | $0.6230 | -1.11% |
| 2025/12/11 | $0.6300 | -0.48% |
| 2025/12/10 | $0.6331 | -0.23% |
| 2025/12/09 | $0.6613 | +6.05% |
| 2025/12/08 | $0.6522 | -15.79% |
| 2025/12/07 | $0.7744 | +18.11% |
| 2025/12/06 | $0.6557 | +3.02% |
| 2025/12/05 | $0.6365 | -4.83% |
| 2025/12/04 | $0.7211 | +0.80% |
| 2025/12/03 | $0.7069 | -0.30% |
| 2025/12/02 | $0.7069 | -1.20% |
| 2025/12/01 | $0.7155 | -0.02% |
| 2025/11/30 | $0.7156 | -2.74% |
| 2025/11/29 | $0.7358 | +0.30% |
| 2025/11/28 | $0.7358 | +8.48% |
| 2025/11/27 | $0.6803 | -6.29% |
| 2025/11/26 | $0.7247 | -0.00% |
| 2025/11/25 | $0.7260 | -6.70% |
| 2025/11/24 | $0.7834 | +5.31% |
| 2025/11/23 | $0.7439 | -1.01% |
| 2025/11/22 | $0.7515 | +0.32% |
| 2025/11/21 | $0.7469 | -1.73% |
| 2025/11/20 | $0.7600 | -0.43% |
| 2025/11/19 | $0.7656 | -1.28% |
| 2025/11/18 | $0.7779 | +2.38% |
| 2025/11/17 | $0.7598 | -0.74% |
| 2025/11/16 | $0.7655 | -1.92% |
| 2025/11/15 | $0.7781 | -3.88% |
| 2025/11/14 | $0.8095 | +0.89% |
| 2025/11/13 | $0.8024 | +0.29% |
| 2025/11/12 | $0.8001 | -1.23% |
| 2025/11/11 | $0.8100 | +0.90% |
| 2025/11/10 | $0.7994 | -0.08% |
| 2025/11/09 | $0.8000 | +5.82% |
| 2025/11/08 | $0.7560 | +0.66% |
| 2025/11/07 | $0.7511 | +2.59% |
| 2025/11/06 | $0.7321 | -15.09% |
| 2025/11/05 | $0.8622 | -0.02% |
| 2025/11/04 | $0.8651 | +6.01% |