opensvm.com Historical Data

SVMAI Page 4
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2025 $ 0.00213
+67.78%
$ 2.13 million $ 38,033
Feb 2, 2025 $ 0.00127
+36.32%
$ 1.27 million $ 23,688
Feb 1, 2025 $ 0.000928
-26.69%
$ 927,770 $ 16
Jan 31, 2025 $ 0.00137
-57.12%
$ 1.37 million $ 19,527
Jan 30, 2025 $ 0.00321
-20.67%
$ 3.21 million $ 23,129
Jan 29, 2025 $ 0.00406
+57.10%
$ 4.06 million $ 29,568
Jan 28, 2025 $ 0.00258
-1.20%
$ 2.58 million $ 25,640
Jan 27, 2025 $ 0.00261
-17.11%
$ 2.61 million $ 25,956
Jan 26, 2025 $ 0.00312
-2.19%
$ 3.12 million $ 26,976
Jan 25, 2025 $ 0.00331
-33.69%
$ 3.31 million $ 4,626
Jan 24, 2025 $ 0.00499
+1.19%
$ 4.99 million $ 24,210
Jan 23, 2025 $ 0.00518
-32.93%
$ 5.18 million $ 23,840
Jan 22, 2025 $ 0.00773
+1.75%
$ 7.73 million $ 21,725
Jan 21, 2025 $ 0.00764
-18.85%
$ 7.64 million $ 27,381
Jan 20, 2025 $ 0.00755
+60.62%
$ 7.55 million $ 41,969
Jan 19, 2025 $ 0.00472
-37.97%
$ 4.72 million $ 18,796
Jan 18, 2025 $ 0.00674
-13.87%
$ 6.74 million $ 30,436
Jan 17, 2025 $ 0.00782
-16.90%
$ 7.82 million $ 23,932
Jan 16, 2025 $ 0.00943
-26.25%
$ 9.43 million $ 21,493
Jan 15, 2025 $ 0.0128
-9.83%
$ 12.77 million $ 30,412
Jan 14, 2025 $ 0.0141
-30.97%
$ 14.14 million $ 29,187
Jan 13, 2025 $ 0.0186
+8.88%
$ 18.62 million $ 19.25 million
Jan 12, 2025 $ 0.0168
-32.31%
$ 16.84 million $ 35.32 million
Jan 11, 2025 $ 0.0245
+94.48%
$ 24.51 million $ 87.56 million
Jan 10, 2025 $ 0.0126
+54.12%
$ 12.6 million $ 34.34 million