opensvm.com Historical Data

SVMAI Page 2
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.000309
-12.57%
$ 309,488 $ 14,058
Nov 9, 2025 $ 0.000246
+0.05%
$ -- $ 867
Nov 8, 2025 $ 0.000231
-10.23%
$ 230,724 $ 1,778
Nov 7, 2025 $ 0.000259
-0.95%
$ 258,937 $ 2,514
Nov 6, 2025 $ 0.000263
-19.98%
$ 263,425 $ 7,408
Nov 5, 2025 $ 0.000329
+55.57%
$ 329,007 $ 15,664
Nov 4, 2025 $ 0.000256
-15.12%
$ 255,772 $ 15,796
Nov 3, 2025 $ 0.000302
-27.00%
$ 301,719 $ 11,527
Nov 2, 2025 $ 0.000379
+42.27%
$ 379,452 $ 27,818
Nov 1, 2025 $ 0.000266
+1.89%
$ 266,005 $ 7,605
Oct 31, 2025 $ 0.00024
+4.57%
$ -- $ 2,641
Oct 30, 2025 $ 0.000227
-14.88%
$ 229,659 $ 5,097
Oct 29, 2025 $ 0.000268
+28.37%
$ 267,978 $ 21,025
Oct 28, 2025 $ 0.000245
+15.89%
$ 244,837 $ 24,447
Oct 27, 2025 $ 0.000159
-1.81%
$ 159,373 $ 5,672
Oct 26, 2025 $ 0.000174
+8.35%
$ 174,136 $ 1,816
Oct 25, 2025 $ 0.000161
+0.00%
$ 160,975 $ 3,411
Oct 23, 2025 $ 0.00015
+2.12%
$ 149,901 $ 2,060
Oct 22, 2025 $ 0.000145
-10.47%
$ 146,405 $ 3,046
Oct 21, 2025 $ 0.000166
-10.91%
$ 164,082 $ 12,754
Oct 20, 2025 $ 0.000187
+7.17%
$ 186,684 $ 16,879
Oct 19, 2025 $ 0.000177
+0.32%
$ 176,655 $ 2,664
Oct 12, 2025 $ 0.000126
+9.27%
$ 125,919 $ 265
Oct 10, 2025 $ 0.000154
+4.61%
$ 153,970 $ 1,776
Oct 9, 2025 $ 0.000147
+1.26%
$ 147,624 $ 8,493
Oct 7, 2025 $ 0.000181
-4.68%
$ -- $ 5,225
Sep 25, 2025 $ 0.000171
-1.90%
$ -- $ 3,836
Sep 23, 2025 $ 0.000177
+0.00%
$ -- $ 1,133
Sep 16, 2025 $ 0.000187
+0.13%
$ 187,082 $ 4,487
Aug 31, 2025 $ 0.000261
+0.40%
$ 260,512 $ 5,635
Aug 18, 2025 $ 0.00029
-6.87%
$ -- $ 10,471
Aug 17, 2025 $ 0.000311
-11.51%
$ 312,921 $ 27,487
Aug 16, 2025 $ 0.000348
+2.98%
$ 348,150 $ 226,223
Aug 15, 2025 $ 0.000293
+1.96%
$ -- $ 8,548
Aug 14, 2025 $ 0.000282
-5.49%
$ 286,427 $ 12,865
Aug 13, 2025 $ 0.000299
-13.60%
$ 299,259 $ 28,358
Aug 9, 2025 $ 0.000273
+0.00%
$ -- $ 10,447
Jul 20, 2025 $ 0.000358
-0.66%
$ -- $ 5,727
Jul 19, 2025 $ 0.000362
+2.80%
$ 362,161 $ 12,025
Jul 18, 2025 $ 0.00035
-6.30%
$ 350,264 $ 16,848
Jul 17, 2025 $ 0.000375
-13.43%
$ 374,952 $ 23,889
Jul 16, 2025 $ 0.000436
+23.41%
$ 435,530 $ 53,810
Jul 15, 2025 $ 0.00035
+0.88%
$ 349,631 $ 14,781
Jul 14, 2025 $ 0.000342
-14.59%
$ 342,267 $ 44,958
Jul 13, 2025 $ 0.000404
+0.34%
$ 404,065 $ 32,801
Jul 12, 2025 $ 0.000402
-4.29%
$ 402,038 $ 25,577
Jul 11, 2025 $ 0.000418
-19.33%
$ 418,451 $ 28,085
Jul 10, 2025 $ 0.000533
-0.60%
$ 533,147 $ 163,310
Jul 9, 2025 $ 0.000536
-12.52%
$ 536,382 $ 63,152
Jul 8, 2025 $ 0.000661
+36.69%
$ 660,981 $ 306,012