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