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