Smartshare Historical Data

SSP Page 24
Download
Date Close Price change Market cap Trading volume
Jun 4, 2019 $0.000803
-5.09%
$3.67 million $121,342
Jun 3, 2019 $0.000846
-6.83%
$3.87 million $138,411
Jun 2, 2019 $0.000908
+2.82%
$4.15 million $86,792
Jun 1, 2019 $0.000883
-4.21%
$4.04 million $158,479
May 31, 2019 $0.000922
+44.23%
$4.21 million $209,734
May 30, 2019 $0.000639
-1.04%
$2.92 million $3.71 million
May 29, 2019 $0.000646
-68.18%
$2.95 million $4.13 million
May 28, 2019 $0.00203
+116.22%
$9.27 million $3.72 million
May 27, 2019 $0.000939
-8.67%
$4.29 million $2.4 million
May 26, 2019 $0.00103
+1.29%
$4.7 million $2.11 million
May 25, 2019 $0.00101
-3.10%
$4.64 million $2.72 million
May 24, 2019 $0.00105
-28.01%
$4.78 million $3.31 million
May 23, 2019 $0.00145
-15.52%
$6.65 million $3.09 million
May 22, 2019 $0.00172
-0.67%
$7.87 million $3.89 million
May 21, 2019 $0.00173
-8.43%
$7.92 million $4.34 million
May 20, 2019 $0.00189
-6.16%
$8.65 million $3.68 million
May 19, 2019 $0.00202
+9.45%
$9.22 million $4.98 million
May 18, 2019 $0.00184
+73.88%
$8.42 million $5.68 million
May 17, 2019 $0.00106
+41.56%
$4.84 million $2.87 million
May 16, 2019 $0.000749
+1.11%
$3.42 million $1.44 million
May 15, 2019 $0.000741
+1.02%
$3.38 million $2.06 million
May 14, 2019 $0.000733
+35.01%
$3.35 million $2.36 million
May 13, 2019 $0.000543
-13.43%
$2.48 million $1.44 million
May 12, 2019 $0.000627
-2.61%
$2.87 million $1.44 million
May 11, 2019 $0.000644
-12.40%
$2.94 million $1.52 million
May 10, 2019 $0.000735
+3.95%
$3.36 million $1.36 million
May 9, 2019 $0.000707
-3.03%
$3.23 million $1.58 million
May 8, 2019 $0.000729
-4.32%
$3.33 million $1.29 million
May 7, 2019 $0.000762
+5.50%
$3.48 million $1.35 million
May 6, 2019 $0.000733
-2.17%
$3.35 million $1.13 million
May 5, 2019 $0.000748
-2.38%
$3.42 million $960,006
May 4, 2019 $0.000771
-1.32%
$3.52 million $1.12 million
May 3, 2019 $0.000785
-0.39%
$3.59 million $1.12 million
May 2, 2019 $0.000788
-1.40%
$3.6 million $1.14 million
May 1, 2019 $0.000798
-1.15%
$3.65 million $1.12 million
Apr 30, 2019 $0.000803
+2.24%
$3.67 million $1.09 million
Apr 29, 2019 $0.000772
-7.47%
$3.53 million $953,997
Apr 28, 2019 $0.000832
+1.62%
$3.8 million $984,311
Apr 27, 2019 $0.000824
+6.42%
$3.76 million $842,173
Apr 26, 2019 $0.000784
+3.67%
$3.58 million $993,039
Apr 25, 2019 $0.000749
-5.72%
$3.42 million $1.05 million
Apr 24, 2019 $0.000793
-10.95%
$3.63 million $1.22 million
Apr 23, 2019 $0.000891
-1.27%
$4.07 million $1.29 million
Apr 22, 2019 $0.000902
-3.31%
$4.12 million $1.51 million
Apr 21, 2019 $0.000933
+0.02%
$4.26 million $1.34 million
Apr 20, 2019 $0.000933
+3.99%
$4.26 million $1.27 million
Apr 19, 2019 $0.000897
+1.69%
$4.1 million $1.34 million
Apr 18, 2019 $0.000882
+1.25%
$4.03 million $1.32 million
Apr 17, 2019 $0.000872
-3.42%
$3.98 million $1.35 million
Apr 16, 2019 $0.000902
-7.24%
$4.12 million $1.11 million