Smartshare Historical Data

SSP Page 21
Download
Date Close Price change Market cap Trading volume
Nov 1, 2019 $ 0.000395
+9.88%
$ 1.8 million $ 322,300
Oct 31, 2019 $ 0.00036
+9.14%
$ 1.64 million $ 983,163
Oct 30, 2019 $ 0.000329
-0.37%
$ 1.51 million $ 848,712
Oct 29, 2019 $ 0.000331
-7.29%
$ 1.51 million $ 766,135
Oct 28, 2019 $ 0.000357
+8.66%
$ 1.63 million $ 830,821
Oct 27, 2019 $ 0.000328
+11.91%
$ 1.5 million $ 887,854
Oct 26, 2019 $ 0.000287
-6.15%
$ 1.31 million $ 634,155
Oct 25, 2019 $ 0.000305
-7.14%
$ 1.4 million $ 940,144
Oct 24, 2019 $ 0.000329
+0.99%
$ 1.5 million $ 815,678
Oct 23, 2019 $ 0.000327
-8.44%
$ 1.49 million $ 792,955
Oct 22, 2019 $ 0.000357
-6.49%
$ 1.63 million $ 460,706
Oct 21, 2019 $ 0.000382
+2.33%
$ 1.74 million $ 575,992
Oct 20, 2019 $ 0.000373
-6.67%
$ 1.7 million $ 496,788
Oct 19, 2019 $ 0.000399
+3.46%
$ 1.82 million $ 675,846
Oct 18, 2019 $ 0.000385
+0.51%
$ 1.76 million $ 631,009
Oct 17, 2019 $ 0.000381
+5.95%
$ 1.74 million $ 532,160
Oct 16, 2019 $ 0.00036
-0.75%
$ 1.64 million $ 457,219
Oct 15, 2019 $ 0.000363
-2.25%
$ 1.66 million $ 689,132
Oct 14, 2019 $ 0.000371
-6.34%
$ 1.69 million $ 984,979
Oct 13, 2019 $ 0.000396
-3.99%
$ 1.81 million $ 608,473
Oct 12, 2019 $ 0.000412
+0.69%
$ 1.88 million $ 602,807
Oct 11, 2019 $ 0.00041
+2.40%
$ 1.87 million $ 614,699
Oct 10, 2019 $ 0.0004
-5.36%
$ 1.83 million $ 541,682
Oct 9, 2019 $ 0.00042
-1.49%
$ 1.92 million $ 235,489
Oct 8, 2019 $ 0.000427
-0.99%
$ 1.95 million $ 260,894
Oct 7, 2019 $ 0.000431
+2.40%
$ 1.97 million $ 444,648
Oct 6, 2019 $ 0.000421
-7.92%
$ 1.92 million $ 388,616
Oct 5, 2019 $ 0.000458
-0.65%
$ 2.09 million $ 457,737
Oct 4, 2019 $ 0.000463
-6.09%
$ 2.11 million $ 567,484
Oct 3, 2019 $ 0.000494
-2.03%
$ 2.26 million $ 654,756
Oct 2, 2019 $ 0.000504
-0.17%
$ 2.3 million $ 579,349
Oct 1, 2019 $ 0.000505
-2.12%
$ 2.31 million $ 578,527
Sep 30, 2019 $ 0.000517
-2.15%
$ 2.36 million $ 672,753
Sep 29, 2019 $ 0.000528
-2.99%
$ 2.41 million $ 497,557
Sep 28, 2019 $ 0.000544
+1.87%
$ 2.49 million $ 533,767
Sep 27, 2019 $ 0.000533
+7.23%
$ 2.44 million $ 511,962
Sep 26, 2019 $ 0.000498
-5.41%
$ 2.27 million $ 578,931
Sep 25, 2019 $ 0.000526
-7.34%
$ 2.4 million $ 841,209
Sep 24, 2019 $ 0.000563
-16.22%
$ 2.57 million $ 645,198
Sep 23, 2019 $ 0.000672
-6.60%
$ 3.07 million $ 752,353
Sep 22, 2019 $ 0.000719
-1.79%
$ 3.29 million $ 779,350
Sep 21, 2019 $ 0.000732
-9.02%
$ 3.35 million $ 1.34 million
Sep 20, 2019 $ 0.000805
-10.44%
$ 3.68 million $ 1.1 million
Sep 19, 2019 $ 0.000899
+1.42%
$ 4.11 million $ 749,941
Sep 18, 2019 $ 0.000887
-2.80%
$ 4.05 million $ 897,016
Sep 17, 2019 $ 0.000911
+2.11%
$ 4.16 million $ 1.09 million
Sep 16, 2019 $ 0.000895
-2.81%
$ 4.09 million $ 1.48 million
Sep 15, 2019 $ 0.00092
-3.92%
$ 4.21 million $ 1.57 million
Sep 14, 2019 $ 0.000958
-0.68%
$ 4.38 million $ 1.78 million
Sep 13, 2019 $ 0.000965
-3.34%
$ 4.41 million $ 1.71 million