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