opensvm.com Historical Data

SVMAI Page 4
Download
Date Close Price change Market cap Trading volume
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
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