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