opensvm.com Historical Data

SVMAI
Download
Date Close Price change Market cap Trading volume
May 25, 2026 $ 0.0000291
-6.58%
$ 29,082 $ 587
May 21, 2026 $ 0.0000311
-2.01%
$ -- $ 523
May 20, 2026 $ 0.0000317
+4.56%
$ 31,723 $ 1,379
May 19, 2026 $ 0.0000337
-0.64%
$ -- $ 580
May 18, 2026 $ 0.000034
-8.50%
$ 33,949 $ 2,444
May 17, 2026 $ 0.0000375
+14.56%
$ 37,530 $ 43,271
May 16, 2026 $ 0.0000328
-0.23%
$ 32,750 $ 3,918
May 15, 2026 $ 0.0000316
-0.71%
$ -- $ 938
May 12, 2026 $ 0.000034
+2.70%
$ 34,010 $ 1,719
May 11, 2026 $ 0.0000332
-1.72%
$ -- $ 1,426
May 10, 2026 $ 0.0000336
-1.17%
$ 33,569 $ 3,049
May 9, 2026 $ 0.0000342
+0.86%
$ 34,168 $ 1,425
May 8, 2026 $ 0.000034
+8.38%
$ 33,997 $ 3,253
May 7, 2026 $ 0.0000322
+0.00%
$ -- $ 1,035
May 6, 2026 $ 0.0000314
+0.44%
$ 31,341 $ 1,393
May 5, 2026 $ 0.0000312
+5.84%
$ 31,221 $ 2,142
May 4, 2026 $ 0.0000295
+0.81%
$ -- $ 883
May 3, 2026 $ 0.0000294
+0.19%
$ 29,432 $ 940
May 2, 2026 $ 0.0000294
-0.49%
$ 29,402 $ 930
May 1, 2026 $ 0.0000296
+0.00%
$ 29,632 $ 733
Apr 28, 2026 $ 0.000029
-1.42%
$ -- $ 693
Apr 27, 2026 $ 0.0000308
+1.04%
$ -- $ 795
Apr 26, 2026 $ 0.0000304
+1.10%
$ 30,355 $ 1,030
Apr 25, 2026 $ 0.00003
-4.41%
$ 29,999 $ 2,765
Apr 23, 2026 $ 0.0000348
-1.18%
$ -- $ 738
Apr 22, 2026 $ 0.0000366
+4.63%
$ -- $ 903
Apr 21, 2026 $ 0.0000349
-0.93%
$ 34,860 $ 1,772
Feb 14, 2026 $ 0.0000467
+2.85%
$ -- $ 1,674
Feb 3, 2026 $ 0.000055
-7.36%
$ 54,991 $ 1,046
Dec 26, 2025 $ 0.0000784
+0.30%
$ -- $ 568
Dec 25, 2025 $ 0.0000802
-4.01%
$ 79,333 $ 8,075
Dec 24, 2025 $ 0.0000827
+0.00%
$ -- $ 2,113
Dec 22, 2025 $ 0.0000881
+0.69%
$ -- $ 1,610
Dec 19, 2025 $ 0.0000924
+7.34%
$ -- $ 1,502
Dec 18, 2025 $ 0.000086
-15.79%
$ 86,437 $ 5,934
Nov 27, 2025 $ 0.000152
-3.95%
$ 152,153 $ 3,036
Nov 26, 2025 $ 0.00014
-2.48%
$ -- $ 1,536
Nov 25, 2025 $ 0.000141
+0.59%
$ 142,682 $ 4,465
Nov 23, 2025 $ 0.00015
+4.09%
$ -- $ 2,130
Nov 22, 2025 $ 0.000143
-9.03%
$ 144,725 $ 5,161
Nov 21, 2025 $ 0.000151
-5.60%
$ -- $ 3,483
Nov 20, 2025 $ 0.000159
-8.34%
$ 161,685 $ 4,438
Nov 19, 2025 $ 0.000172
+2.90%
$ 171,817 $ 10,015
Nov 18, 2025 $ 0.000212
+7.85%
$ -- $ 3,232
Nov 17, 2025 $ 0.000199
-3.62%
$ 198,518 $ 4,776
Nov 16, 2025 $ 0.000219
-1.23%
$ -- $ 1,560
Nov 15, 2025 $ 0.000226
-2.78%
$ 226,247 $ 2,232
Nov 14, 2025 $ 0.00026
-3.37%
$ 236,834 $ 3,791
Nov 13, 2025 $ 0.000263
-0.93%
$ 266,378 $ 4,424
Nov 12, 2025 $ 0.000265
-14.06%
$ 265,573 $ 9,873
Download