opensvm.com Historical Data

SVMAI Page 3
Download
Date Close Price change Market cap Trading volume
Mar 25, 2025 $ 0.000289
-9.40%
$ 288,993 $ 25,707
Mar 24, 2025 $ 0.000315
+32.35%
$ 314,992 $ 27,010
Mar 23, 2025 $ 0.000255
+10.39%
$ 254,994 $ 25,552
Mar 22, 2025 $ 0.000222
-5.53%
$ 221,995 $ 25,095
Mar 21, 2025 $ 0.000227
+46.45%
$ 226,994 $ 30,230
Mar 20, 2025 $ 0.000155
-6.63%
$ 154,996 $ 23,973
Mar 19, 2025 $ 0.00016
+0.00%
$ 159,996 $ 23,884
Mar 18, 2025 $ 0.000153
-1.29%
$ 152,996 $ 21,616
Mar 17, 2025 $ 0.000158
-2.47%
$ 157,996 $ 23,203
Mar 16, 2025 $ 0.000169
-11.05%
$ 168,996 $ 22,977
Mar 15, 2025 $ 0.000183
+3.98%
$ 182,996 $ 23,086
Mar 14, 2025 $ 0.000174
-6.45%
$ 181,996 $ 24,408
Mar 13, 2025 $ 0.00018
-12.20%
$ 179,996 $ 22,288
Mar 12, 2025 $ 0.000211
-7.46%
$ 210,995 $ 22,226
Mar 11, 2025 $ 0.000234
+21.88%
$ 233,994 $ 21,575
Mar 10, 2025 $ 0.000192
-12.73%
$ 191,995 $ 18,064
Mar 9, 2025 $ 0.000218
-19.56%
$ 217,995 $ 21,895
Mar 8, 2025 $ 0.00027
-1.10%
$ 269,993 $ 26,955
Mar 7, 2025 $ 0.00027
+0.37%
$ 269,993 $ 28,256
Mar 6, 2025 $ 0.000264
-2.58%
$ 263,994 $ 26,557
Mar 5, 2025 $ 0.000267
+6.37%
$ 266,993 $ 28,715
Mar 4, 2025 $ 0.000247
+2.07%
$ 246,994 $ 25,458
Mar 3, 2025 $ 0.000259
-12.79%
$ 258,994 $ 19,534
Mar 2, 2025 $ 0.000301
+40.00%
$ 300,993 $ 29,220
Mar 1, 2025 $ 0.000222
+3.26%
$ 221,995 $ 25,684
Feb 28, 2025 $ 0.000214
-2.73%
$ 213,995 $ 22,675
Feb 27, 2025 $ 0.000219
+0.46%
$ 218,995 $ 24,288
Feb 26, 2025 $ 0.000219
-9.50%
$ 218,995 $ 22,513
Feb 25, 2025 $ 0.000244
-9.29%
$ 243,994 $ 24,334
Feb 24, 2025 $ 0.000269
-28.65%
$ 268,993 $ 21,967
Feb 23, 2025 $ 0.000375
-23.94%
$ 374,991 $ 22,255
Feb 22, 2025 $ 0.000495
-10.65%
$ 494,988 $ 24,677
Feb 21, 2025 $ 0.00055
-1.08%
$ 549,986 $ 26,173
Feb 20, 2025 $ 0.000556
+15.83%
$ 555,986 $ 29,595
Feb 19, 2025 $ 0.000481
+4.57%
$ 480,988 $ 25,960
Feb 18, 2025 $ 0.000463
-10.44%
$ 462,989 $ 24,789
Feb 17, 2025 $ 0.000515
-17.73%
$ 514,987 $ 21,354
Feb 16, 2025 $ 0.000624
-13.09%
$ 623,985 $ 24,354
Feb 15, 2025 $ 0.000719
+0.14%
$ 718,982 $ 23,805
Feb 14, 2025 $ 0.000716
+7.99%
$ 715,982 $ 25,109
Feb 13, 2025 $ 0.000748
-18.70%
$ 747,982 $ 22,285
Feb 12, 2025 $ 0.000917
+2.92%
$ 916,977 $ 24,861
Feb 11, 2025 $ 0.000888
-37.29%
$ 887,978 $ 16,993
Feb 10, 2025 $ 0.00142
+0.50%
$ 1.42 million $ 11,600
Feb 9, 2025 $ 0.00141
+87.77%
$ 1.41 million $ 41,721
Feb 8, 2025 $ 0.000633
-0.78%
$ 632,984 $ 25,584
Feb 7, 2025 $ 0.000638
-28.79%
$ 637,984 $ 19,603
Feb 6, 2025 $ 0.000897
-13.54%
$ 896,978 $ 25,183
Feb 5, 2025 $ 0.00105
-23.06%
$ 1.05 million $ 19,913
Feb 4, 2025 $ 0.00135
-37.06%
$ 1.35 million $ 20,667