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