Smartshare Historical Data

SSP Page 23
Download
Date Close Price change Market cap Trading volume
Jul 24, 2019 $ 0.000974
+4.28%
$ 4.45 million $ 1.25 million
Jul 23, 2019 $ 0.000952
-3.87%
$ 4.35 million $ 564,528
Jul 22, 2019 $ 0.00099
-3.10%
$ 4.52 million $ 201,884
Jul 21, 2019 $ 0.00102
+11.53%
$ 4.67 million $ 592,991
Jul 20, 2019 $ 0.000922
+2.84%
$ 4.21 million $ 524,661
Jul 19, 2019 $ 0.000881
-1.89%
$ 4.03 million $ 598,685
Jul 18, 2019 $ 0.000904
+7.16%
$ 4.13 million $ 543,011
Jul 17, 2019 $ 0.000844
+11.83%
$ 3.86 million $ 641,444
Jul 16, 2019 $ 0.000755
-19.09%
$ 3.45 million $ 212,538
Jul 15, 2019 $ 0.000933
-0.93%
$ 4.26 million $ 677,592
Jul 14, 2019 $ 0.000941
-9.08%
$ 4.3 million $ 765,881
Jul 13, 2019 $ 0.00104
-1.52%
$ 4.76 million $ 655,873
Jul 12, 2019 $ 0.00105
+1.35%
$ 4.8 million $ 663,606
Jul 11, 2019 $ 0.00102
-8.41%
$ 4.67 million $ 836,655
Jul 10, 2019 $ 0.0011
-6.54%
$ 5.02 million $ 904,717
Jul 9, 2019 $ 0.0012
+8.89%
$ 5.47 million $ 1.44 million
Jul 8, 2019 $ 0.00117
+10.42%
$ 5.33 million $ 803,816
Jul 7, 2019 $ 0.00111
+0.14%
$ 5.08 million $ 632,114
Jul 6, 2019 $ 0.00109
+0.20%
$ 4.98 million $ 680,346
Jul 5, 2019 $ 0.00106
-0.02%
$ 4.84 million $ 785,797
Jul 4, 2019 $ 0.00106
-7.07%
$ 4.83 million $ 2.13 million
Jul 3, 2019 $ 0.00114
+4.29%
$ 5.2 million $ 504,699
Jul 2, 2019 $ 0.00109
-14.80%
$ 4.97 million $ 1.42 million
Jul 1, 2019 $ 0.00128
+4.89%
$ 5.84 million $ 669,015
Jun 30, 2019 $ 0.00108
-6.66%
$ 4.91 million $ 707,887
Jun 29, 2019 $ 0.00114
-2.30%
$ 5.21 million $ 751,309
Jun 28, 2019 $ 0.00119
+6.61%
$ 5.45 million $ 525,395
Jun 27, 2019 $ 0.00109
-17.65%
$ 4.96 million $ 781,354
Jun 26, 2019 $ 0.00126
+0.55%
$ 5.78 million $ 1.26 million
Jun 25, 2019 $ 0.00126
-8.84%
$ 5.75 million $ 1.18 million
Jun 24, 2019 $ 0.00136
+24.36%
$ 6.23 million $ 2.17 million
Jun 23, 2019 $ 0.0011
+4.30%
$ 5.01 million $ 1.17 million
Jun 22, 2019 $ 0.00106
+6.52%
$ 4.84 million $ 819,833
Jun 21, 2019 $ 0.000994
-7.01%
$ 4.54 million $ 607,242
Jun 20, 2019 $ 0.00107
+2.91%
$ 4.89 million $ 935,448
Jun 19, 2019 $ 0.00105
+7.11%
$ 4.8 million $ 676,861
Jun 18, 2019 $ 0.00103
-3.31%
$ 4.7 million $ 843,570
Jun 17, 2019 $ 0.00106
-1.88%
$ 4.86 million $ 728,377
Jun 16, 2019 $ 0.00108
-8.98%
$ 4.95 million $ 766,505
Jun 15, 2019 $ 0.00118
+4.71%
$ 5.39 million $ 741,813
Jun 14, 2019 $ 0.00113
+4.07%
$ 5.16 million $ 914,567
Jun 13, 2019 $ 0.00109
+3.55%
$ 5 million $ 775,944
Jun 12, 2019 $ 0.00106
+7.36%
$ 4.82 million $ 163,231
Jun 11, 2019 $ 0.000984
+3.98%
$ 4.49 million $ 814,989
Jun 10, 2019 $ 0.000946
+0.97%
$ 4.32 million $ 200,659
Jun 9, 2019 $ 0.000937
-2.15%
$ 4.28 million $ 293,029
Jun 8, 2019 $ 0.000957
-5.74%
$ 4.37 million $ 262,199
Jun 7, 2019 $ 0.00102
-6.79%
$ 4.64 million $ 683,408
Jun 6, 2019 $ 0.00109
+33.57%
$ 4.98 million $ 1.35 million
Jun 5, 2019 $ 0.000816
+1.56%
$ 3.73 million $ 177,311