opensvm.com Historical Data

SVMAI Page 2
Download
Date Close Price change Market cap Trading volume
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
Jul 7, 2025 $ 0.000519
+0.65%
$ 519,273 $ 161,435
Jul 6, 2025 $ 0.000552
+111.46%
$ 551,646 $ 591,049
Jul 5, 2025 $ 0.000237
-2.81%
$ 236,848 $ 19,927
Jul 4, 2025 $ 0.000244
-17.95%
$ 244,255 $ 25,362
Jul 3, 2025 $ 0.000301
-12.14%
$ 300,589 $ 26,585
Jul 2, 2025 $ 0.000354
+17.91%
$ 353,748 $ 50,364
Jul 1, 2025 $ 0.00036
+2.32%
$ 360,390 $ 47,580
Jun 30, 2025 $ 0.000353
-2.32%
$ 353,472 $ 64,610
Jun 29, 2025 $ 0.000363
+0.61%
$ 362,796 $ 36,514
Jun 28, 2025 $ 0.000372
-18.86%
$ 372,236 $ 84,867
Jun 27, 2025 $ 0.000458
-18.31%
$ 458,420 $ 377,152
Jun 26, 2025 $ 0.00038
+89.04%
$ 379,574 $ 692,094
Jun 25, 2025 $ 0.0002
-30.24%
$ 199,580 $ 46,996
Jun 24, 2025 $ 0.000286
-33.67%
$ 286,072 $ 184,949
Jun 23, 2025 $ 0.00286
+211.20%
$ 2.86 million $ 1.57 million
May 12, 2025 $ 0.000173
+0.00%
$ -- $ 20,626
May 5, 2025 $ 0.000175
+0.00%
$ -- $ 16,759
Apr 28, 2025 $ 0.000218
+0.00%
$ -- $ 17,012
Apr 21, 2025 $ 0.000201
+0.00%
$ -- $ 16,076
Apr 14, 2025 $ 0.000233
+0.00%
$ -- $ 6,277
Apr 7, 2025 $ 0.000167
+0.00%
$ -- $ 15,669
Mar 31, 2025 $ 0.000179
+0.00%
$ -- $ 1,561
Mar 28, 2025 $ 0.00021
-7.08%
$ -- $ 26,762
Mar 27, 2025 $ 0.000226
+1.80%
$ 225,994 $ 27,337
Mar 26, 2025 $ 0.000218
-25.34%
$ 217,995 $ 21,361