Smartshare Historical Data

SSP Page 17
Download
Date Close Price change Market cap Trading volume
May 19, 2020 $ 0.0000585
+6.66%
$ 267,368 $ 29,388
May 18, 2020 $ 0.0000549
-1.86%
$ 250,656 $ 44,233
May 17, 2020 $ 0.0000559
+2.83%
$ 255,421 $ 20,849
May 16, 2020 $ 0.0000544
-3.81%
$ 248,379 $ 7,249
May 15, 2020 $ 0.0000565
-2.03%
$ 258,124 $ 14,682
May 14, 2020 $ 0.0000577
+0.26%
$ 263,484 $ 34,764
May 13, 2020 $ 0.0000575
+8.03%
$ 262,796 $ 36,701
May 12, 2020 $ 0.0000532
+4.77%
$ 243,139 $ 37,969
May 11, 2020 $ 0.0000508
-21.02%
$ 232,031 $ 45,739
May 10, 2020 $ 0.0000643
-6.69%
$ 293,834 $ 40,965
May 9, 2020 $ 0.0000689
-6.69%
$ 314,997 $ 42,850
May 8, 2020 $ 0.0000648
+4.56%
$ 296,067 $ 39,629
May 7, 2020 $ 0.000062
-4.13%
$ 283,218 $ 42,078
May 6, 2020 $ 0.0000648
-5.23%
$ 295,910 $ 62,717
May 5, 2020 $ 0.0000683
+10.01%
$ 312,105 $ 79,781
May 4, 2020 $ 0.0000621
+0.82%
$ 283,824 $ 34,322
May 3, 2020 $ 0.0000616
-0.85%
$ 281,526 $ 26,656
May 2, 2020 $ 0.0000621
-8.56%
$ 283,946 $ 81,751
May 1, 2020 $ 0.000068
-1.42%
$ 310,520 $ 35,482
Apr 30, 2020 $ 0.0000689
+3.38%
$ 314,736 $ 55,381
Apr 29, 2020 $ 0.0000666
+8.13%
$ 304,442 $ 63,246
Apr 28, 2020 $ 0.0000617
-4.35%
$ 281,743 $ 76,983
Apr 27, 2020 $ 0.0000645
-3.20%
$ 294,550 $ 57,692
Apr 26, 2020 $ 0.0000666
+8.83%
$ 304,140 $ 41,950
Apr 25, 2020 $ 0.0000612
-1.66%
$ 279,443 $ 73,826
Apr 24, 2020 $ 0.0000622
-4.38%
$ 284,152 $ 53,118
Apr 23, 2020 $ 0.000065
-1.68%
$ 297,087 $ 86,722
Apr 22, 2020 $ 0.0000661
+1.65%
$ 302,018 $ 70,733
Apr 21, 2020 $ 0.000065
+2.93%
$ 297,073 $ 61,505
Apr 20, 2020 $ 0.0000632
-0.78%
$ 288,644 $ 98,382
Apr 19, 2020 $ 0.0000637
-3.06%
$ 290,917 $ 83,673
Apr 18, 2020 $ 0.0000657
+3.69%
$ 300,003 $ 103,826
Apr 17, 2020 $ 0.0000633
-1.15%
$ 289,245 $ 76,650
Apr 16, 2020 $ 0.000064
+2.13%
$ 292,556 $ 109,457
Apr 15, 2020 $ 0.0000627
+1.57%
$ 286,577 $ 121,575
Apr 14, 2020 $ 0.0000617
-4.81%
$ 282,096 $ 116,621
Apr 13, 2020 $ 0.0000648
+1.42%
$ 296,302 $ 41,409
Apr 12, 2020 $ 0.000064
-2.33%
$ 292,444 $ 116,547
Apr 11, 2020 $ 0.0000655
+3.70%
$ 299,406 $ 87,066
Apr 10, 2020 $ 0.0000632
-21.33%
$ 288,593 $ 70,971
Apr 9, 2020 $ 0.0000803
+4.11%
$ 366,916 $ 62,998
Apr 8, 2020 $ 0.0000771
-5.25%
$ 352,379 $ 102,455
Apr 7, 2020 $ 0.0000814
+17.71%
$ 371,924 $ 65,698
Apr 6, 2020 $ 0.0000691
-10.25%
$ 315,711 $ 87,915
Apr 5, 2020 $ 0.000077
+3.81%
$ 351,889 $ 46,765
Apr 4, 2020 $ 0.0000742
+15.03%
$ 339,010 $ 102,602
Apr 3, 2020 $ 0.0000645
-7.75%
$ 294,729 $ 69,970
Apr 2, 2020 $ 0.0000699
+3.64%
$ 319,371 $ 95,567
Apr 1, 2020 $ 0.0000675
+8.95%
$ 308,204 $ 81,230
Mar 31, 2020 $ 0.000062
-8.19%
$ 283,090 $ 54,035