Smartshare Historical Data

SSP Page 19
Download
Date Close Price change Market cap Trading volume
Feb 9, 2020 $ 0.000321
+9.27%
$ 1.47 million $ 2.67 million
Feb 8, 2020 $ 0.000294
+4.30%
$ 1.34 million $ 1.15 million
Feb 7, 2020 $ 0.000282
+11.69%
$ 1.29 million $ 1.03 million
Feb 6, 2020 $ 0.000253
+8.10%
$ 1.16 million $ 579,375
Feb 5, 2020 $ 0.000234
+9.52%
$ 1.07 million $ 599,262
Feb 4, 2020 $ 0.000214
+0.76%
$ 976,443 $ 552,291
Feb 3, 2020 $ 0.000212
+5.33%
$ 969,253 $ 206,764
Feb 2, 2020 $ 0.000201
-1.80%
$ 920,246 $ 197,639
Feb 1, 2020 $ 0.000205
+5.21%
$ 937,253 $ 194,695
Jan 31, 2020 $ 0.000195
-5.02%
$ 890,598 $ 217,838
Jan 30, 2020 $ 0.000205
+4.77%
$ 937,568 $ 204,045
Jan 29, 2020 $ 0.000196
+4.01%
$ 895,233 $ 164,150
Jan 28, 2020 $ 0.000188
+3.60%
$ 860,530 $ 142,491
Jan 27, 2020 $ 0.000182
+0.96%
$ 830,619 $ 152,044
Jan 26, 2020 $ 0.00018
-9.50%
$ 822,672 $ 154,114
Jan 25, 2020 $ 0.000199
+13.98%
$ 909,352 $ 164,093
Jan 24, 2020 $ 0.000175
+3.51%
$ 797,853 $ 180,182
Jan 23, 2020 $ 0.000169
+3.12%
$ 770,769 $ 137,357
Jan 22, 2020 $ 0.000164
-2.65%
$ 747,501 $ 139,929
Jan 21, 2020 $ 0.000168
+6.58%
$ 767,923 $ 140,172
Jan 20, 2020 $ 0.000158
-2.30%
$ 720,567 $ 144,477
Jan 19, 2020 $ 0.000161
-7.25%
$ 737,441 $ 139,263
Jan 18, 2020 $ 0.000174
-2.81%
$ 795,383 $ 144,303
Jan 17, 2020 $ 0.000179
+1.03%
$ 819,201 $ 150,431
Jan 16, 2020 $ 0.000177
-6.16%
$ 810,620 $ 167,134
Jan 15, 2020 $ 0.000189
+10.47%
$ 863,714 $ 168,114
Jan 14, 2020 $ 0.000171
-0.87%
$ 782,293 $ 130,060
Jan 13, 2020 $ 0.000173
-0.66%
$ 789,516 $ 143,668
Jan 12, 2020 $ 0.000174
-1.52%
$ 794,688 $ 126,869
Jan 11, 2020 $ 0.000177
+1.78%
$ 806,780 $ 121,951
Jan 10, 2020 $ 0.000173
+0.57%
$ 792,657 $ 186,179
Jan 9, 2020 $ 0.000173
-2.80%
$ 788,274 $ 97,617
Jan 8, 2020 $ 0.000178
-3.31%
$ 811,225 $ 156,011
Jan 7, 2020 $ 0.000184
-1.29%
$ 839,086 $ 162,515
Jan 6, 2020 $ 0.000186
+4.68%
$ 850,026 $ 143,497
Jan 5, 2020 $ 0.000178
-2.70%
$ 811,899 $ 168,741
Jan 4, 2020 $ 0.000183
-3.91%
$ 834,380 $ 183,408
Jan 3, 2020 $ 0.00019
+6.27%
$ 868,174 $ 183,532
Jan 2, 2020 $ 0.000179
-3.10%
$ 816,963 $ 187,829
Jan 1, 2020 $ 0.000185
-0.96%
$ 843,130 $ 216,072
Dec 31, 2019 $ 0.000186
-3.16%
$ 851,318 $ 168,186
Dec 30, 2019 $ 0.000192
-6.19%
$ 879,075 $ 229,445
Dec 29, 2019 $ 0.000205
+1.01%
$ 937,006 $ 188,197
Dec 28, 2019 $ 0.000203
-0.76%
$ 927,614 $ 182,093
Dec 27, 2019 $ 0.000205
+6.79%
$ 934,805 $ 171,099
Dec 26, 2019 $ 0.000192
-0.62%
$ 875,356 $ 192,301
Dec 25, 2019 $ 0.000193
-3.30%
$ 879,893 $ 224,716
Dec 24, 2019 $ 0.000199
-0.45%
$ 909,834 $ 215,498
Dec 23, 2019 $ 0.0002
-3.51%
$ 914,223 $ 219,252
Dec 22, 2019 $ 0.000207
+3.55%
$ 947,157 $ 170,763