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