Smartshare Historical Data

SSP Page 25
Download
Date Close Price change Market cap Trading volume
Apr 15, 2019 $ 0.000973
-2.47%
$ 4.44 million $ 1.65 million
Apr 14, 2019 $ 0.000997
+0.52%
$ 4.56 million $ 2.02 million
Apr 13, 2019 $ 0.000992
+2.02%
$ 4.53 million $ 1.99 million
Apr 12, 2019 $ 0.000973
-5.20%
$ 4.44 million $ 2.08 million
Apr 11, 2019 $ 0.00103
-2.69%
$ 4.69 million $ 1.78 million
Apr 10, 2019 $ 0.00105
-12.32%
$ 4.82 million $ 2.91 million
Apr 9, 2019 $ 0.0012
-8.05%
$ 5.49 million $ 3.28 million
Apr 8, 2019 $ 0.00131
-17.42%
$ 5.98 million $ 3.39 million
Apr 7, 2019 $ 0.00158
+37.63%
$ 7.24 million $ 5.44 million
Apr 6, 2019 $ 0.00115
+8.86%
$ 5.26 million $ 2.12 million
Apr 5, 2019 $ 0.00106
+0.28%
$ 4.83 million $ 1.58 million
Apr 4, 2019 $ 0.00105
+4.28%
$ 4.82 million $ 1.56 million
Apr 3, 2019 $ 0.00101
-5.48%
$ 4.62 million $ 1.87 million
Apr 2, 2019 $ 0.00107
+10.49%
$ 4.89 million $ 2.02 million
Apr 1, 2019 $ 0.000968
-0.52%
$ 4.42 million $ 1.64 million
Mar 31, 2019 $ 0.000973
+10.36%
$ 4.45 million $ 2.05 million
Mar 30, 2019 $ 0.000882
-0.25%
$ 4.03 million $ 1.99 million
Mar 29, 2019 $ 0.000886
-11.94%
$ 4.05 million $ 1.79 million
Mar 28, 2019 $ 0.00101
-10.26%
$ 4.6 million $ 2.72 million
Mar 27, 2019 $ 0.00112
-0.47%
$ 5.12 million $ 1.5 million
Mar 26, 2019 $ 0.00113
-5.41%
$ 5.15 million $ 1.57 million
Mar 25, 2019 $ 0.00119
+6.08%
$ 5.44 million $ 2.17 million
Mar 24, 2019 $ 0.00112
+9.49%
$ 5.13 million $ 1.6 million
Mar 23, 2019 $ 0.00102
+13.41%
$ 4.68 million $ 1.56 million
Mar 22, 2019 $ 0.000904
-8.20%
$ 4.13 million $ 963,445
Mar 21, 2019 $ 0.000984
-6.46%
$ 4.49 million $ 1.42 million
Mar 20, 2019 $ 0.00105
+32.98%
$ 4.81 million $ 1.84 million
Mar 19, 2019 $ 0.000791
+26.20%
$ 3.61 million $ 1.04 million
Mar 18, 2019 $ 0.000627
-0.62%
$ 2.86 million $ 1.03 million
Mar 17, 2019 $ 0.000632
-2.42%
$ 2.89 million $ 459,360
Mar 16, 2019 $ 0.000648
+1.50%
$ 2.96 million $ 898,539
Mar 15, 2019 $ 0.000638
+1.40%
$ 2.92 million $ 913,419
Mar 14, 2019 $ 0.000629
-2.72%
$ 2.87 million $ 1.43 million
Mar 13, 2019 $ 0.000646
-5.50%
$ 2.95 million $ 1.58 million
Mar 12, 2019 $ 0.000685
+3.10%
$ 3.13 million $ 827,365
Mar 11, 2019 $ 0.000664
-5.33%
$ 3.03 million $ 448,583
Mar 10, 2019 $ 0.000702
-0.97%
$ 3.21 million $ 893,874
Mar 9, 2019 $ 0.000708
+17.69%
$ 3.23 million $ 1.32 million
Mar 8, 2019 $ 0.000601
+4.42%
$ 2.75 million $ 252,034
Mar 7, 2019 $ 0.000575
-11.04%
$ 2.63 million $ 727,269
Mar 6, 2019 $ 0.000644
-0.44%
$ 2.94 million $ 338,265
Mar 5, 2019 $ 0.000647
+8.94%
$ 2.95 million $ 723,878
Mar 4, 2019 $ 0.000593
+1.78%
$ 2.71 million $ 824,627
Mar 3, 2019 $ 0.000583
-6.23%
$ 2.66 million $ 834,009
Mar 2, 2019 $ 0.000622
-1.19%
$ 2.84 million $ 705,430
Mar 1, 2019 $ 0.00063
-1.20%
$ 2.88 million $ 785,218
Feb 28, 2019 $ 0.000638
+2.47%
$ 2.91 million $ 692,642
Feb 27, 2019 $ 0.000623
+0.49%
$ 2.84 million $ 597,869
Feb 26, 2019 $ 0.00062
-4.98%
$ 2.83 million $ 730,317
Feb 25, 2019 $ 0.000653
+8.90%
$ 2.98 million $ 243,593