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