opensvm.com Historical Data

SVMAI Page 3
Download
Date Close Price change Market cap Trading volume
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
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