opensvm.com Historical Data

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