opensvm.com Historical Data

SVMAI Page 2
Download
Date Close Price change Market cap Trading volume
May 1, 2026 $0.0000296
+0.00%
$29,632 $733
Apr 28, 2026 $0.000029
-1.42%
$-- $693
Apr 27, 2026 $0.0000308
+1.04%
$-- $795
Apr 26, 2026 $0.0000304
+1.10%
$30,355 $1,030
Apr 25, 2026 $0.00003
-4.41%
$29,999 $2,765
Apr 23, 2026 $0.0000348
-1.18%
$-- $738
Apr 22, 2026 $0.0000366
+4.63%
$-- $903
Apr 21, 2026 $0.0000349
-0.93%
$34,860 $1,772
Feb 14, 2026 $0.0000467
+2.85%
$-- $1,674
Feb 3, 2026 $0.000055
-7.36%
$54,991 $1,046
Dec 26, 2025 $0.0000784
+0.30%
$-- $568
Dec 25, 2025 $0.0000802
-4.01%
$79,333 $8,075
Dec 24, 2025 $0.0000827
+0.00%
$-- $2,113
Dec 22, 2025 $0.0000881
+0.69%
$-- $1,610
Dec 19, 2025 $0.0000924
+7.34%
$-- $1,502
Dec 18, 2025 $0.000086
-15.79%
$86,437 $5,934
Nov 27, 2025 $0.000152
-3.95%
$152,153 $3,036
Nov 26, 2025 $0.00014
-2.48%
$-- $1,536
Nov 25, 2025 $0.000141
+0.59%
$142,682 $4,465
Nov 23, 2025 $0.00015
+4.09%
$-- $2,130
Nov 22, 2025 $0.000143
-9.03%
$144,725 $5,161
Nov 21, 2025 $0.000151
-5.60%
$-- $3,483
Nov 20, 2025 $0.000159
-8.34%
$161,685 $4,438
Nov 19, 2025 $0.000172
+2.90%
$171,817 $10,015
Nov 18, 2025 $0.000212
+7.85%
$-- $3,232
Nov 17, 2025 $0.000199
-3.62%
$198,518 $4,776
Nov 16, 2025 $0.000219
-1.23%
$-- $1,560
Nov 15, 2025 $0.000226
-2.78%
$226,247 $2,232
Nov 14, 2025 $0.00026
-3.37%
$236,834 $3,791
Nov 13, 2025 $0.000263
-0.93%
$266,378 $4,424
Nov 12, 2025 $0.000265
-14.06%
$265,573 $9,873
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