Soroosh Smart Ecosystem Historical Data

SSE Page 19
Download
Date Close Price change Market cap Trading volume
Dec 4, 2023 $ 0.00931
+3.21%
$ 55.83 million $ 3,972
Dec 3, 2023 $ 0.00902
+0.05%
$ 54.1 million $ 2,098
Dec 2, 2023 $ 0.00901
-0.06%
$ 54.07 million $ 3,085
Dec 1, 2023 $ 0.00902
-3.61%
$ 54.1 million $ 1,225
Nov 30, 2023 $ 0.00935
+5.82%
$ 56.13 million $ 23,654
Nov 29, 2023 $ 0.00884
-1.90%
$ 53.04 million $ 6,513
Nov 28, 2023 $ 0.00901
-1.30%
$ 54.07 million $ 13,325
Nov 27, 2023 $ 0.00913
-1.01%
$ 54.78 million $ 4,960
Nov 26, 2023 $ 0.00922
+0.96%
$ 55.34 million $ 2,360
Nov 25, 2023 $ 0.00914
-3.68%
$ 54.81 million $ 563
Nov 24, 2023 $ 0.00948
-0.90%
$ 56.9 million $ 11,571
Nov 23, 2023 $ 0.00956
-0.22%
$ 57.35 million $ 78,925
Nov 22, 2023 $ 0.00923
-6.25%
$ 55.39 million $ 812
Nov 21, 2023 $ 0.00985
+8.35%
$ 59.08 million $ 28,738
Nov 20, 2023 $ 0.00909
-0.56%
$ 54.52 million $ 51,624
Nov 19, 2023 $ 0.00914
-1.21%
$ 54.83 million $ 28,198
Nov 18, 2023 $ 0.00925
-2.61%
$ 55.5 million $ 14,423
Nov 17, 2023 $ 0.0095
-0.85%
$ 56.99 million $ 9,599
Nov 16, 2023 $ 0.00958
+3.57%
$ 57.48 million $ 15,248
Nov 15, 2023 $ 0.00925
+1.03%
$ 55.5 million $ 11,627
Nov 14, 2023 $ 0.00916
-1.47%
$ 54.93 million $ 33,670
Nov 13, 2023 $ 0.00929
+5.53%
$ 55.75 million $ 67,140
Nov 12, 2023 $ 0.00881
-3.27%
$ 52.83 million $ 26,660
Nov 11, 2023 $ 0.0091
+2.16%
$ 54.62 million $ 48,666
Nov 10, 2023 $ 0.00891
-0.03%
$ 53.46 million $ 53,753
Nov 9, 2023 $ 0.00891
+0.05%
$ 53.48 million $ 45,297
Nov 8, 2023 $ 0.00891
+0.11%
$ 53.45 million $ 14,073
Nov 7, 2023 $ 0.0089
-1.84%
$ 53.39 million $ 80,400
Nov 6, 2023 $ 0.00909
+0.28%
$ 54.53 million $ 37,717
Nov 5, 2023 $ 0.00906
-0.83%
$ 54.34 million $ 37,683
Nov 4, 2023 $ 0.00915
+0.93%
$ 54.9 million $ 1,779
Nov 3, 2023 $ 0.00906
-6.47%
$ 54.36 million $ 169
Nov 2, 2023 $ 0.00968
-2.79%
$ 58.11 million $ 22,229
Nov 1, 2023 $ 0.00996
+0.31%
$ 59.77 million $ 50,401
Oct 31, 2023 $ 0.00993
-0.11%
$ 59.56 million $ 58,175
Oct 30, 2023 $ 0.00994
-0.23%
$ 59.61 million $ 57,934
Oct 29, 2023 $ 0.00996
-0.20%
$ 59.76 million $ 58,250
Oct 28, 2023 $ 0.00998
-0.07%
$ 59.86 million $ 58,193
Oct 27, 2023 $ 0.00999
+4.89%
$ 59.95 million $ 25,002
Oct 26, 2023 $ 0.00953
-0.04%
$ 57.15 million $ 11
Oct 25, 2023 $ 0.00992
-0.09%
$ -- $ 131
Oct 24, 2023 $ 0.00994
+0.17%
$ 59.64 million $ 279
Oct 22, 2023 $ 0.00973
+0.16%
$ -- $ 18
Oct 21, 2023 $ 0.00972
+0.31%
$ 58.32 million $ 18
Oct 20, 2023 $ 0.00969
+0.58%
$ 58.14 million $ 14,264
Oct 19, 2023 $ 0.00963
-2.62%
$ 57.8 million $ 27,705
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