Smartshare Historical Data

SSP Page 5
Download
Date Close Price change Market cap Trading volume
Jan 15, 2022 $ 0.0000571
-9.87%
$ 260,950 $ 817
Jan 14, 2022 $ 0.0000633
+1.25%
$ 289,253 $ 708
Jan 13, 2022 $ 0.0000624
+7.52%
$ 285,245 $ 605
Jan 12, 2022 $ 0.0000581
-8.33%
$ 265,275 $ 743
Jan 11, 2022 $ 0.000063
+2.41%
$ 287,952 $ 712
Jan 10, 2022 $ 0.0000616
-0.21%
$ 281,271 $ 683
Jan 9, 2022 $ 0.0000617
+3.62%
$ 281,948 $ 812
Jan 8, 2022 $ 0.0000599
-5.39%
$ 273,540 $ 822
Jan 7, 2022 $ 0.0000631
-1.73%
$ 288,322 $ 712
Jan 6, 2022 $ 0.0000642
-1.92%
$ 293,477 $ 735
Jan 5, 2022 $ 0.0000657
+7.39%
$ 300,005 $ 773
Jan 4, 2022 $ 0.0000612
-0.60%
$ 279,645 $ 745
Jan 3, 2022 $ 0.0000616
-1.31%
$ 281,428 $ 926
Jan 2, 2022 $ 0.0000624
-8.26%
$ 285,343 $ 947
Jan 1, 2022 $ 0.0000674
-5.01%
$ 307,995 $ 1,467
Dec 31, 2021 $ 0.0000709
+17.65%
$ 324,101 $ 3,870
Dec 30, 2021 $ 0.0000602
-8.60%
$ 275,291 $ 1,748
Dec 29, 2021 $ 0.0000659
-0.81%
$ 300,967 $ 793
Dec 28, 2021 $ 0.0000665
-5.46%
$ 303,964 $ 811
Dec 27, 2021 $ 0.0000704
-0.22%
$ 321,755 $ 923
Dec 26, 2021 $ 0.0000706
-4.00%
$ 322,384 $ 995
Dec 25, 2021 $ 0.0000736
+2.26%
$ 336,116 $ 861
Dec 24, 2021 $ 0.0000719
-5.44%
$ 328,641 $ 908
Dec 23, 2021 $ 0.0000759
+9.10%
$ 346,910 $ 1,653
Dec 22, 2021 $ 0.0000699
+0.09%
$ 319,503 $ 2,061
Dec 21, 2021 $ 0.0000697
-12.73%
$ 318,373 $ 15,877
Dec 20, 2021 $ 0.0000798
-4.30%
$ 364,710 $ 844
Dec 19, 2021 $ 0.0000835
+4.80%
$ 381,639 $ 1,356
Dec 18, 2021 $ 0.0000798
+13.68%
$ 364,617 $ 806
Dec 17, 2021 $ 0.0000704
-7.31%
$ 321,618 $ 771
Dec 16, 2021 $ 0.0000718
-3.16%
$ 327,949 $ 843
Dec 15, 2021 $ 0.0000741
+1.30%
$ 338,721 $ 2,016
Dec 14, 2021 $ 0.0000733
-1.92%
$ 334,726 $ 3,624
Dec 13, 2021 $ 0.0000748
-6.64%
$ 341,937 $ 1,902
Dec 12, 2021 $ 0.0000802
+1.51%
$ 366,238 $ 4,418
Dec 11, 2021 $ 0.0000789
-1.87%
$ 360,340 $ 1,794
Dec 10, 2021 $ 0.0000759
-6.32%
$ 346,766 $ 2,388
Dec 9, 2021 $ 0.0000767
+8.35%
$ 350,325 $ 6,343
Dec 8, 2021 $ 0.0000758
-0.22%
$ 346,236 $ 2,880
Dec 7, 2021 $ 0.000076
+0.07%
$ 347,096 $ 2,152
Dec 6, 2021 $ 0.0000759
-4.12%
$ 346,654 $ 1,978
Dec 5, 2021 $ 0.000079
+0.12%
$ 360,935 $ 1,660
Dec 4, 2021 $ 0.0000786
-8.40%
$ 359,186 $ 1,260
Dec 3, 2021 $ 0.0000859
+1.39%
$ 392,353 $ 1,529
Dec 2, 2021 $ 0.0000847
-1.17%
$ 386,879 $ 1,787
Dec 1, 2021 $ 0.0000857
-5.76%
$ 391,657 $ 3,935
Nov 30, 2021 $ 0.0000912
+12.95%
$ 416,603 $ 7,366
Nov 29, 2021 $ 0.0000808
-5.66%
$ 369,401 $ 1,439
Nov 28, 2021 $ 0.0000856
-2.06%
$ 390,932 $ 791
Nov 27, 2021 $ 0.0000872
+8.25%
$ 398,530 $ 162