Smartshare Historical Data

SSP Page 11
Download
Date Close Price change Market cap Trading volume
Mar 17, 2021 $ 0.000245
+1.95%
$ 1.12 million $ 185,946
Mar 16, 2021 $ 0.000241
+8.12%
$ 1.1 million $ 435,644
Mar 15, 2021 $ 0.000221
-0.56%
$ 1.01 million $ 426,166
Mar 14, 2021 $ 0.000222
-12.53%
$ 1.01 million $ 198,611
Mar 13, 2021 $ 0.000253
+34.01%
$ 1.15 million $ 333,042
Mar 12, 2021 $ 0.000192
-0.48%
$ 876,775 $ 293,808
Mar 11, 2021 $ 0.000193
-3.13%
$ 881,571 $ 302,937
Mar 10, 2021 $ 0.0002
-2.78%
$ 913,892 $ 170,287
Mar 9, 2021 $ 0.000206
-4.57%
$ 940,359 $ 236,288
Mar 8, 2021 $ 0.000231
+10.47%
$ 1.05 million $ 76,193
Mar 7, 2021 $ 0.000207
+9.11%
$ 946,677 $ 214,161
Mar 6, 2021 $ 0.000181
+1.05%
$ 827,601 $ 254,104
Mar 5, 2021 $ 0.000179
+10.56%
$ 819,158 $ 145,985
Mar 4, 2021 $ 0.000162
-2.84%
$ 740,329 $ 178,420
Mar 3, 2021 $ 0.00017
-11.35%
$ 774,522 $ 358,086
Mar 2, 2021 $ 0.000191
+6.07%
$ 873,250 $ 167,042
Mar 1, 2021 $ 0.00018
+4.26%
$ 821,158 $ 161,013
Feb 28, 2021 $ 0.000172
-5.02%
$ 787,627 $ 198,138
Feb 27, 2021 $ 0.000182
-5.40%
$ 829,695 $ 153,996
Feb 26, 2021 $ 0.000192
-13.59%
$ 877,115 $ 175,076
Feb 25, 2021 $ 0.000222
+16.57%
$ 1.02 million $ 92,632
Feb 24, 2021 $ 0.000191
-7.57%
$ 870,879 $ 306,089
Feb 23, 2021 $ 0.000206
-15.83%
$ 943,251 $ 209,701
Feb 22, 2021 $ 0.000245
-5.97%
$ 1.12 million $ 209,516
Feb 21, 2021 $ 0.000261
+3.73%
$ 1.19 million $ 219,554
Feb 20, 2021 $ 0.000252
-8.89%
$ 1.15 million $ 335,413
Feb 19, 2021 $ 0.000277
-0.15%
$ 1.26 million $ 84,143
Feb 18, 2021 $ 0.000277
+0.99%
$ 1.27 million $ 71,607
Feb 17, 2021 $ 0.000274
+3.08%
$ 1.25 million $ 260,382
Feb 16, 2021 $ 0.000266
-8.83%
$ 1.22 million $ 86,966
Feb 15, 2021 $ 0.000292
+7.07%
$ 1.33 million $ 223,247
Feb 14, 2021 $ 0.000273
+1.91%
$ 1.25 million $ 336,381
Feb 13, 2021 $ 0.000268
+8.34%
$ 1.22 million $ 292,006
Feb 12, 2021 $ 0.000248
-8.26%
$ 1.13 million $ 368,596
Feb 11, 2021 $ 0.00027
-8.78%
$ 1.23 million $ 221,761
Feb 10, 2021 $ 0.000314
+27.19%
$ 1.43 million $ 81,520
Feb 9, 2021 $ 0.000245
+6.23%
$ 1.12 million $ 287,515
Feb 8, 2021 $ 0.000214
+11.58%
$ 978,800 $ 272,612
Feb 7, 2021 $ 0.000192
-1.27%
$ 877,345 $ 187,843
Feb 6, 2021 $ 0.000194
-3.82%
$ 888,058 $ 341,541
Feb 5, 2021 $ 0.000202
+10.80%
$ 922,891 $ 191,117
Feb 4, 2021 $ 0.000182
-8.90%
$ 832,992 $ 137,851
Feb 3, 2021 $ 0.0002
+3.20%
$ 914,256 $ 102,907
Feb 2, 2021 $ 0.000194
+13.44%
$ 886,375 $ 70,080
Feb 1, 2021 $ 0.000171
+4.34%
$ 781,384 $ 136,365
Jan 30, 2021 $ 0.000157
-3.29%
$ 715,894 $ 101,206
Jan 29, 2021 $ 0.000162
+6.96%
$ 740,008 $ 94,856
Jan 28, 2021 $ 0.000151
+2.12%
$ 690,862 $ 140,905
Jan 27, 2021 $ 0.000148
-7.50%
$ 675,963 $ 190,640
Jan 26, 2021 $ 0.00016
+4.89%
$ 731,324 $ 187,637