Smartshare Historical Data

SSP Page 4
Download
Date Close Price change Market cap Trading volume
Mar 6, 2022 $ 0.0000653
-33.90%
$ 298,325 $ 4,841
Mar 5, 2022 $ 0.0000988
+69.32%
$ 451,500 $ 24,071
Mar 4, 2022 $ 0.0000583
-8.94%
$ 266,597 $ 37,812
Mar 3, 2022 $ 0.0000641
-7.95%
$ 292,951 $ 29,157
Mar 2, 2022 $ 0.0000701
-27.35%
$ 320,166 $ 34,627
Mar 1, 2022 $ 0.0000963
+66.90%
$ 440,004 $ 23,882
Feb 28, 2022 $ 0.0000578
-5.24%
$ 263,943 $ 1,080
Feb 27, 2022 $ 0.000061
-4.90%
$ 278,761 $ 647
Feb 26, 2022 $ 0.0000645
-32.81%
$ 294,646 $ 846
Feb 25, 2022 $ 0.000096
+59.44%
$ 438,537 $ 970
Feb 24, 2022 $ 0.0000602
+5.10%
$ 274,919 $ 625
Feb 23, 2022 $ 0.0000586
-2.40%
$ 267,593 $ 618
Feb 22, 2022 $ 0.0000601
+10.34%
$ 274,446 $ 705
Feb 21, 2022 $ 0.0000544
+1.15%
$ 248,423 $ 603
Feb 20, 2022 $ 0.0000538
-8.22%
$ 246,040 $ 592
Feb 19, 2022 $ 0.0000587
+0.33%
$ 267,998 $ 633
Feb 18, 2022 $ 0.0000583
-0.33%
$ 266,592 $ 645
Feb 17, 2022 $ 0.0000586
-4.91%
$ 267,590 $ 642
Feb 16, 2022 $ 0.0000616
-18.52%
$ 281,636 $ 762
Feb 15, 2022 $ 0.0000803
+56.04%
$ 366,789 $ 735
Feb 14, 2022 $ 0.0000515
-6.24%
$ 235,449 $ 698
Feb 13, 2022 $ 0.0000551
+14.16%
$ 251,736 $ 1,157
Feb 12, 2022 $ 0.0000483
+2.83%
$ 220,565 $ 846
Feb 11, 2022 $ 0.0000461
-20.65%
$ 210,734 $ 1,077
Feb 10, 2022 $ 0.0000586
-12.08%
$ 267,623 $ 4,425
Feb 9, 2022 $ 0.0000666
-1.12%
$ 304,468 $ 716
Feb 8, 2022 $ 0.0000675
+0.20%
$ 308,197 $ 688
Feb 7, 2022 $ 0.0000673
+4.11%
$ 307,436 $ 757
Feb 6, 2022 $ 0.0000646
+12.00%
$ 295,031 $ 1,850
Feb 5, 2022 $ 0.0000577
-9.41%
$ 263,450 $ 702
Feb 4, 2022 $ 0.0000638
+2.83%
$ 291,689 $ 762
Feb 3, 2022 $ 0.0000614
+0.67%
$ 280,523 $ 599
Feb 2, 2022 $ 0.000061
+0.38%
$ 278,685 $ 621
Feb 1, 2022 $ 0.0000608
+7.43%
$ 277,632 $ 650
Jan 31, 2022 $ 0.0000567
-10.21%
$ 258,900 $ 639
Jan 30, 2022 $ 0.0000631
-1.08%
$ 288,383 $ 608
Jan 29, 2022 $ 0.0000638
+1.49%
$ 291,359 $ 618
Jan 28, 2022 $ 0.0000629
+8.10%
$ 287,468 $ 630
Jan 27, 2022 $ 0.0000583
+0.60%
$ 266,242 $ 597
Jan 26, 2022 $ 0.000058
-0.20%
$ 264,941 $ 604
Jan 25, 2022 $ 0.0000581
+7.95%
$ 265,573 $ 593
Jan 24, 2022 $ 0.0000539
+1.39%
$ 246,365 $ 589
Jan 23, 2022 $ 0.0000533
+12.51%
$ 243,460 $ 814
Jan 22, 2022 $ 0.0000473
-6.47%
$ 216,273 $ 587
Jan 21, 2022 $ 0.0000504
-12.85%
$ 230,459 $ 651
Jan 20, 2022 $ 0.0000578
-6.03%
$ 264,289 $ 695
Jan 19, 2022 $ 0.0000615
+1.39%
$ 281,236 $ 786
Jan 18, 2022 $ 0.0000607
-0.28%
$ 277,336 $ 781
Jan 17, 2022 $ 0.0000608
-8.10%
$ 277,784 $ 714
Jan 16, 2022 $ 0.0000662
+16.06%
$ 302,562 $ 1,593