Smartshare Historical Data

SSP Page 20
Download
Date Close Price change Market cap Trading volume
Dec 21, 2019 $ 0.0002
+1.90%
$ 914,824 $ 260,869
Dec 20, 2019 $ 0.000196
+3.38%
$ 897,742 $ 145,110
Dec 19, 2019 $ 0.00019
-7.10%
$ 868,667 $ 203,110
Dec 18, 2019 $ 0.000205
+10.66%
$ 935,095 $ 241,824
Dec 17, 2019 $ 0.000185
-3.96%
$ 846,314 $ 153,247
Dec 16, 2019 $ 0.000193
-10.07%
$ 881,263 $ 234,761
Dec 15, 2019 $ 0.000214
+0.93%
$ 979,958 $ 192,507
Dec 14, 2019 $ 0.000213
-7.36%
$ 971,024 $ 395,059
Dec 13, 2019 $ 0.000229
-0.02%
$ 1.05 million $ 268,700
Dec 12, 2019 $ 0.000229
+6.99%
$ 1.05 million $ 262,311
Dec 11, 2019 $ 0.000214
-1.12%
$ 977,720 $ 200,935
Dec 10, 2019 $ 0.000216
-1.01%
$ 988,809 $ 143,741
Dec 9, 2019 $ 0.000219
-2.92%
$ 998,773 $ 166,245
Dec 8, 2019 $ 0.000225
-0.83%
$ 1.03 million $ 163,966
Dec 7, 2019 $ 0.000227
-4.94%
$ 1.04 million $ 337,414
Dec 6, 2019 $ 0.000239
+12.02%
$ 1.09 million $ 219,619
Dec 5, 2019 $ 0.000214
-1.64%
$ 976,951 $ 146,331
Dec 4, 2019 $ 0.000219
-3.22%
$ 1 million $ 175,081
Dec 3, 2019 $ 0.000226
-1.68%
$ 1.03 million $ 161,890
Dec 2, 2019 $ 0.00023
-1.12%
$ 1.05 million $ 180,619
Dec 1, 2019 $ 0.000233
+3.29%
$ 1.06 million $ 182,887
Nov 30, 2019 $ 0.000226
-9.13%
$ 1.03 million $ 178,021
Nov 29, 2019 $ 0.000248
+22.37%
$ 1.13 million $ 294,330
Nov 28, 2019 $ 0.000203
-0.06%
$ 927,424 $ 160,130
Nov 27, 2019 $ 0.000204
+5.22%
$ 930,001 $ 163,621
Nov 26, 2019 $ 0.000193
+6.01%
$ 883,963 $ 123,180
Nov 25, 2019 $ 0.000182
-5.83%
$ 831,460 $ 170,875
Nov 24, 2019 $ 0.000193
-10.80%
$ 882,994 $ 152,598
Nov 23, 2019 $ 0.000217
-0.48%
$ 989,775 $ 214,447
Nov 22, 2019 $ 0.000217
-11.40%
$ 990,804 $ 150,191
Nov 21, 2019 $ 0.000245
-13.93%
$ 1.12 million $ 220,645
Nov 20, 2019 $ 0.000284
-4.86%
$ 1.3 million $ 168,299
Nov 19, 2019 $ 0.000299
-0.15%
$ 1.37 million $ 186,931
Nov 18, 2019 $ 0.000299
-8.76%
$ 1.37 million $ 182,360
Nov 17, 2019 $ 0.000328
+1.26%
$ 1.5 million $ 178,093
Nov 16, 2019 $ 0.000324
+0.32%
$ 1.48 million $ 129,264
Nov 15, 2019 $ 0.000323
-2.24%
$ 1.48 million $ 217,875
Nov 14, 2019 $ 0.000331
-3.02%
$ 1.51 million $ 383,478
Nov 13, 2019 $ 0.000341
+7.47%
$ 1.56 million $ 309,121
Nov 12, 2019 $ 0.000317
+0.14%
$ 1.45 million $ 181,896
Nov 11, 2019 $ 0.000317
-1.13%
$ 1.45 million $ 166,648
Nov 10, 2019 $ 0.000321
-0.24%
$ 1.47 million $ 179,046
Nov 9, 2019 $ 0.000322
+1.48%
$ 1.47 million $ 168,133
Nov 8, 2019 $ 0.000317
-4.10%
$ 1.45 million $ 177,079
Nov 7, 2019 $ 0.000331
-2.36%
$ 1.51 million $ 160,812
Nov 6, 2019 $ 0.000339
-5.85%
$ 1.55 million $ 213,588
Nov 5, 2019 $ 0.000359
-2.03%
$ 1.64 million $ 179,678
Nov 4, 2019 $ 0.000367
-2.64%
$ 1.67 million $ 164,182
Nov 3, 2019 $ 0.000376
-4.86%
$ 1.72 million $ 246,931
Nov 2, 2019 $ 0.000396
+0.25%
$ 1.81 million $ 217,589