Soroosh Smart Ecosystem Historical Data

SSE Page 19
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $ 0.00991
-1.08%
$ 59.48 million $ 31,463
Oct 17, 2023 $ 0.01
-0.99%
$ 60.07 million $ 33,192
Oct 16, 2023 $ 0.0101
-3.17%
$ 60.66 million $ 29,216
Oct 15, 2023 $ 0.0104
+7.31%
$ 62.69 million $ 27,209
Oct 14, 2023 $ 0.00974
-3.13%
$ 58.44 million $ 29,756
Oct 13, 2023 $ 0.01
-1.54%
$ 60.27 million $ 30,578
Oct 12, 2023 $ 0.0102
+1.26%
$ 61.29 million $ 31,215
Oct 11, 2023 $ 0.0101
-3.22%
$ 60.52 million $ 33,595
Oct 10, 2023 $ 0.0105
-1.45%
$ 62.73 million $ 30,309
Oct 9, 2023 $ 0.0106
+1.34%
$ 63.66 million $ 31,249
Oct 8, 2023 $ 0.0105
+0.50%
$ 62.87 million $ 31,113
Oct 7, 2023 $ 0.0104
-1.52%
$ 62.54 million $ 87,099
Oct 6, 2023 $ 0.0106
+0.08%
$ 63.49 million $ 93,887
Oct 5, 2023 $ 0.0106
-0.23%
$ 63.49 million $ 93,042
Oct 4, 2023 $ 0.0106
-0.56%
$ 63.75 million $ 97,238
Oct 3, 2023 $ 0.0106
-1.04%
$ 63.89 million $ 62,560
Oct 2, 2023 $ 0.0108
+2.68%
$ 64.51 million $ 41,457
Oct 1, 2023 $ 0.0105
-1.50%
$ 63.01 million $ 47,092
Sep 30, 2023 $ 0.0107
+1.50%
$ 64.16 million $ 50,073
Sep 29, 2023 $ 0.0105
-2.49%
$ 63.14 million $ 49,075
Sep 28, 2023 $ 0.0108
+1.01%
$ 64.76 million $ 46,079
Sep 27, 2023 $ 0.0107
-2.18%
$ 64.1 million $ 56,663
Sep 26, 2023 $ 0.0109
-0.91%
$ 65.67 million $ 52,167
Sep 25, 2023 $ 0.011
+1.15%
$ 66.21 million $ 47,198
Sep 24, 2023 $ 0.0109
+3.03%
$ 65.64 million $ 44,927
Sep 23, 2023 $ 0.0106
+1.20%
$ 63.64 million $ 43,341
Sep 22, 2023 $ 0.0105
+1.50%
$ 62.95 million $ 38,987
Sep 21, 2023 $ 0.0103
-0.39%
$ 61.97 million $ 20,818
Sep 20, 2023 $ 0.0104
+1.92%
$ 62.21 million $ 21,427
Sep 19, 2023 $ 0.0101
+0.34%
$ 60.55 million $ 25,799
Sep 18, 2023 $ 0.00998
-0.76%
$ 59.89 million $ 75,563
Sep 17, 2023 $ 0.0101
-0.26%
$ 60.77 million $ 115,993
Sep 16, 2023 $ 0.0101
+0.92%
$ 60.87 million $ 116,434
Sep 15, 2023 $ 0.0101
+2.26%
$ 60.35 million $ 115,895
Sep 14, 2023 $ 0.00986
-1.75%
$ 59.13 million $ 114,083
Sep 13, 2023 $ 0.01
-0.70%
$ 60.07 million $ 108,971
Sep 12, 2023 $ 0.0101
+0.03%
$ 60.44 million $ 115,702
Sep 11, 2023 $ 0.01
-0.09%
$ 60.18 million $ 124,812
Sep 10, 2023 $ 0.01
-1.00%
$ 60.17 million $ 135,158
Sep 9, 2023 $ 0.0101
-1.69%
$ 60.78 million $ 129,771
Sep 8, 2023 $ 0.0103
+2.07%
$ 61.71 million $ 103,431
Sep 7, 2023 $ 0.0101
-0.50%
$ 60.39 million $ 92,177
Sep 6, 2023 $ 0.0101
-1.72%
$ 60.56 million $ 52,410
Sep 5, 2023 $ 0.0102
-6.79%
$ 60.92 million $ 97,798
Sep 4, 2023 $ 0.0109
-5.63%
$ 65.39 million $ 140,453
Sep 3, 2023 $ 0.0116
+6.39%
$ 69.31 million $ 147,938
Sep 2, 2023 $ 0.0109
-5.84%
$ 65.29 million $ 136,652
Sep 1, 2023 $ 0.0116
+0.58%
$ 69.31 million $ 155,587
Aug 31, 2023 $ 0.0114
-0.87%
$ 68.64 million $ 148,394
Aug 30, 2023 $ 0.0115
+0.93%
$ 69.24 million $ 163,111