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