Smartshare Historical Data

SSP Page 22
Download
Date Close Price change Market cap Trading volume
Sep 12, 2019 $0.000998
+3.05%
$4.56 million $1.74 million
Sep 11, 2019 $0.000967
-0.16%
$4.42 million $438,327
Sep 10, 2019 $0.000968
-7.49%
$4.43 million $270,157
Sep 9, 2019 $0.00105
+3.68%
$4.79 million $1.78 million
Sep 8, 2019 $0.00101
-0.99%
$4.61 million $1.78 million
Sep 7, 2019 $0.00102
+3.26%
$4.66 million $1.6 million
Sep 6, 2019 $0.000989
-4.11%
$4.52 million $2.11 million
Sep 5, 2019 $0.00103
-3.09%
$4.71 million $1.64 million
Sep 4, 2019 $0.00106
+9.78%
$4.85 million $1.62 million
Sep 3, 2019 $0.000968
-0.82%
$4.42 million $1.33 million
Sep 2, 2019 $0.000978
+2.13%
$4.47 million $1.14 million
Sep 1, 2019 $0.000962
+2.06%
$4.39 million $1.07 million
Aug 31, 2019 $0.000943
+4.00%
$4.31 million $1.42 million
Aug 30, 2019 $0.000906
+1.51%
$4.14 million $1.14 million
Aug 29, 2019 $0.000893
-25.16%
$4.08 million $2.57 million
Aug 28, 2019 $0.0012
+17.97%
$5.46 million $6.1 million
Aug 27, 2019 $0.00101
-0.52%
$4.63 million $997,703
Aug 26, 2019 $0.00102
-3.61%
$4.68 million $1.95 million
Aug 25, 2019 $0.000997
-2.86%
$4.56 million $494,361
Aug 24, 2019 $0.00103
+0.93%
$4.69 million $516,891
Aug 23, 2019 $0.00103
+1.41%
$4.69 million $722,867
Aug 22, 2019 $0.00102
-0.45%
$4.65 million $899,840
Aug 21, 2019 $0.00102
-3.49%
$4.68 million $557,561
Aug 20, 2019 $0.00106
-7.79%
$4.85 million $664,574
Aug 19, 2019 $0.00117
+11.75%
$5.33 million $1.36 million
Aug 18, 2019 $0.00104
-4.25%
$4.77 million $914,270
Aug 17, 2019 $0.00109
+0.42%
$4.99 million $704,937
Aug 16, 2019 $0.00108
+1.44%
$4.95 million $461,836
Aug 15, 2019 $0.00106
-4.20%
$4.86 million $479,786
Aug 14, 2019 $0.00109
-10.73%
$4.97 million $862,162
Aug 13, 2019 $0.00122
-6.18%
$5.56 million $687,269
Aug 12, 2019 $0.0013
+10.94%
$5.93 million $928,976
Aug 11, 2019 $0.00118
+3.35%
$5.41 million $844,646
Aug 10, 2019 $0.00115
-3.17%
$5.24 million $565,960
Aug 9, 2019 $0.00119
-12.20%
$5.42 million $694,412
Aug 8, 2019 $0.00132
-9.87%
$6.02 million $754,693
Aug 7, 2019 $0.00146
-4.36%
$6.65 million $1.36 million
Aug 6, 2019 $0.00151
+0.14%
$6.9 million $1.76 million
Aug 5, 2019 $0.0015
-5.41%
$6.86 million $3.13 million
Aug 4, 2019 $0.0016
+21.32%
$7.33 million $2.62 million
Aug 3, 2019 $0.00132
+17.30%
$6.05 million $1.53 million
Aug 2, 2019 $0.00113
-1.39%
$5.15 million $430,547
Aug 1, 2019 $0.00114
+5.00%
$5.23 million $376,858
Jul 31, 2019 $0.00109
-4.79%
$4.96 million $340,874
Jul 30, 2019 $0.00114
+3.76%
$5.21 million $243,701
Jul 29, 2019 $0.0011
-1.00%
$5.02 million $398,327
Jul 28, 2019 $0.00111
+3.54%
$5.07 million $275,979
Jul 27, 2019 $0.00105
-5.35%
$4.8 million $1.03 million
Jul 26, 2019 $0.00111
+7.77%
$5.07 million $343,673
Jul 25, 2019 $0.00103
+5.66%
$4.7 million $439,911