opensvm.com Historical Data

SVMAI
Download
Date Close Price change Market cap Trading volume
Today $ 0.000035
+0.00%
$ 34,961 $ 1,782
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
Nov 11, 2025 $ 0.000309
-12.57%
$ 309,488 $ 14,058
Nov 9, 2025 $ 0.000246
+0.05%
$ -- $ 867
Nov 8, 2025 $ 0.000231
-10.23%
$ 230,724 $ 1,778
Nov 7, 2025 $ 0.000259
-0.95%
$ 258,937 $ 2,514
Nov 6, 2025 $ 0.000263
-19.98%
$ 263,425 $ 7,408
Nov 5, 2025 $ 0.000329
+55.57%
$ 329,007 $ 15,664
Nov 4, 2025 $ 0.000256
-15.12%
$ 255,772 $ 15,796
Nov 3, 2025 $ 0.000302
-27.00%
$ 301,719 $ 11,527
Nov 2, 2025 $ 0.000379
+42.27%
$ 379,452 $ 27,818
Nov 1, 2025 $ 0.000266
+1.89%
$ 266,005 $ 7,605
Oct 31, 2025 $ 0.00024
+4.57%
$ -- $ 2,641
Oct 30, 2025 $ 0.000227
-14.88%
$ 229,659 $ 5,097
Oct 29, 2025 $ 0.000268
+28.37%
$ 267,978 $ 21,025
Oct 28, 2025 $ 0.000245
+15.89%
$ 244,837 $ 24,447
Oct 27, 2025 $ 0.000159
-1.81%
$ 159,373 $ 5,672
Oct 26, 2025 $ 0.000174
+8.35%
$ 174,136 $ 1,816
Oct 25, 2025 $ 0.000161
+0.00%
$ 160,975 $ 3,411
Oct 23, 2025 $ 0.00015
+2.12%
$ 149,901 $ 2,060
Oct 22, 2025 $ 0.000145
-10.47%
$ 146,405 $ 3,046
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
Download