Smartshare Historical Data

SSP Page 18
Download
Date Close Price change Market cap Trading volume
Mar 30, 2020 $ 0.0000675
+14.30%
$ 308,571 $ 97,614
Mar 29, 2020 $ 0.0000591
-1.58%
$ 270,218 $ 66,371
Mar 28, 2020 $ 0.0000601
-5.99%
$ 274,597 $ 55,612
Mar 27, 2020 $ 0.0000639
-31.51%
$ 292,017 $ 113,924
Mar 26, 2020 $ 0.0000933
+0.03%
$ 426,372 $ 88,920
Mar 25, 2020 $ 0.0000933
-7.11%
$ 426,218 $ 92,569
Mar 24, 2020 $ 0.0001
+11.11%
$ 458,825 $ 109,518
Mar 23, 2020 $ 0.0000903
+9.44%
$ 412,829 $ 90,366
Mar 22, 2020 $ 0.0000826
-7.91%
$ 377,251 $ 101,035
Mar 21, 2020 $ 0.0000896
-5.46%
$ 409,357 $ 99,657
Mar 20, 2020 $ 0.0000947
-0.34%
$ 432,617 $ 84,336
Mar 19, 2020 $ 0.000095
+15.46%
$ 434,057 $ 104,622
Mar 18, 2020 $ 0.0000823
+10.26%
$ 375,866 $ 83,277
Mar 17, 2020 $ 0.0000748
+11.59%
$ 341,837 $ 87,285
Mar 16, 2020 $ 0.0000669
-16.42%
$ 305,830 $ 70,656
Mar 15, 2020 $ 0.0000801
+6.40%
$ 366,027 $ 71,278
Mar 14, 2020 $ 0.0000754
-9.46%
$ 344,359 $ 102,206
Mar 13, 2020 $ 0.0000829
+15.50%
$ 378,658 $ 87,923
Mar 12, 2020 $ 0.0000718
-52.24%
$ 328,048 $ 99,845
Mar 11, 2020 $ 0.00015
+1.47%
$ 686,940 $ 81,765
Mar 10, 2020 $ 0.000148
-2.03%
$ 676,795 $ 163,037
Mar 9, 2020 $ 0.000151
+0.46%
$ 689,692 $ 72,018
Mar 8, 2020 $ 0.00015
-19.90%
$ 686,452 $ 106,857
Mar 7, 2020 $ 0.000188
-3.32%
$ 856,937 $ 123,672
Mar 6, 2020 $ 0.000194
+6.67%
$ 885,811 $ 123,311
Mar 5, 2020 $ 0.000182
+2.87%
$ 829,622 $ 124,352
Mar 4, 2020 $ 0.000176
-6.23%
$ 805,994 $ 146,722
Mar 3, 2020 $ 0.000188
+10.45%
$ 859,636 $ 179,801
Mar 2, 2020 $ 0.00017
+2.14%
$ 777,978 $ 81,703
Mar 1, 2020 $ 0.000167
-0.53%
$ 762,008 $ 111,249
Feb 29, 2020 $ 0.000168
-4.42%
$ 767,150 $ 113,061
Feb 28, 2020 $ 0.000176
-6.45%
$ 802,992 $ 113,515
Feb 27, 2020 $ 0.000187
+13.81%
$ 855,982 $ 163,533
Feb 26, 2020 $ 0.000165
-14.69%
$ 752,400 $ 146,697
Feb 25, 2020 $ 0.000193
-10.26%
$ 883,848 $ 178,603
Feb 24, 2020 $ 0.000216
-3.23%
$ 985,143 $ 139,795
Feb 23, 2020 $ 0.000223
-1.04%
$ 1.02 million $ 116,370
Feb 22, 2020 $ 0.000225
+2.11%
$ 1.03 million $ 170,349
Feb 21, 2020 $ 0.00022
-0.28%
$ 1.01 million $ 166,142
Feb 20, 2020 $ 0.000221
+2.48%
$ 1.01 million $ 151,854
Feb 19, 2020 $ 0.000216
-15.49%
$ 986,291 $ 156,508
Feb 18, 2020 $ 0.000255
+14.79%
$ 1.17 million $ 243,756
Feb 17, 2020 $ 0.000223
-3.56%
$ 1.02 million $ 159,065
Feb 16, 2020 $ 0.000231
-13.90%
$ 1.06 million $ 162,725
Feb 15, 2020 $ 0.000268
-1.09%
$ 1.23 million $ 256,000
Feb 14, 2020 $ 0.000271
+0.97%
$ 1.24 million $ 175,908
Feb 13, 2020 $ 0.000268
-1.84%
$ 1.23 million $ 280,672
Feb 12, 2020 $ 0.000274
+1.26%
$ 1.25 million $ 262,038
Feb 11, 2020 $ 0.00027
-5.18%
$ 1.24 million $ 286,307
Feb 10, 2020 $ 0.000285
-11.31%
$ 1.3 million $ 504,400