Smartshare Historical Data

SSP Page 6
Download
Date Close Price change Market cap Trading volume
Nov 26, 2021 $0.0000805
-14.70%
$367,687 $9,310
Nov 25, 2021 $0.0000942
-3.38%
$430,521 $12,306
Nov 24, 2021 $0.0000916
-0.74%
$418,652 $15,943
Nov 23, 2021 $0.0000865
-14.68%
$395,170 $16,182
Nov 22, 2021 $0.000101
+1.77%
$463,704 $9,220
Nov 21, 2021 $0.0000997
-1.72%
$455,773 $2,067
Nov 20, 2021 $0.000108
+8.78%
$491,491 $1,741
Nov 19, 2021 $0.0000988
+2.06%
$451,401 $1,322
Nov 18, 2021 $0.0000966
+0.14%
$441,475 $1,052
Nov 17, 2021 $0.0000965
+0.31%
$441,000 $1,174
Nov 16, 2021 $0.0000964
-15.56%
$440,673 $2,938
Nov 15, 2021 $0.000115
-2.83%
$524,123 $2,991
Nov 14, 2021 $0.000118
+1.36%
$537,038 $6,083
Nov 13, 2021 $0.000116
+6.21%
$529,801 $5,387
Nov 12, 2021 $0.000109
+5.26%
$498,776 $1,867
Nov 11, 2021 $0.000104
-5.91%
$474,024 $4,855
Nov 10, 2021 $0.00011
+2.97%
$504,372 $1,473
Nov 9, 2021 $0.000107
-1.02%
$489,430 $2,223
Nov 8, 2021 $0.000108
+0.43%
$493,777 $3,410
Nov 7, 2021 $0.000107
+2.78%
$490,304 $1,770
Nov 6, 2021 $0.000104
+0.62%
$476,957 $1,565
Nov 5, 2021 $0.000104
-0.61%
$474,391 $1,423
Nov 4, 2021 $0.0000983
-2.33%
$449,147 $6,478
Nov 3, 2021 $0.000101
-6.27%
$460,341 $4,598
Nov 2, 2021 $0.000107
+3.61%
$490,629 $771
Nov 1, 2021 $0.000104
-6.05%
$474,164 $1,068
Oct 31, 2021 $0.00011
+4.86%
$504,663 $1,770
Oct 30, 2021 $0.000105
-11.36%
$479,556 $8,544
Oct 29, 2021 $0.000118
+8.43%
$540,521 $693
Oct 28, 2021 $0.000109
-2.17%
$497,719 $368
Oct 27, 2021 $0.000111
-2.87%
$509,154 $849
Oct 26, 2021 $0.000115
-4.19%
$524,484 $588
Oct 25, 2021 $0.00012
+3.67%
$546,918 $1,926
Oct 24, 2021 $0.000116
-0.78%
$528,119 $1,762
Oct 23, 2021 $0.000116
+6.59%
$532,005 $403
Oct 22, 2021 $0.000109
-2.51%
$499,193 $202
Oct 21, 2021 $0.000112
+6.24%
$512,209 $1,864
Oct 20, 2021 $0.000106
-13.53%
$482,350 $27,189
Oct 19, 2021 $0.000122
-1.58%
$557,525 $43,210
Oct 18, 2021 $0.000124
+0.61%
$566,288 $1,555
Oct 17, 2021 $0.000117
+1.13%
$534,364 $1,368
Oct 16, 2021 $0.000116
-1.23%
$528,405 $2,440
Oct 15, 2021 $0.000117
-2.80%
$534,571 $3,188
Oct 14, 2021 $0.00012
-4.58%
$550,282 $1,887
Oct 13, 2021 $0.000126
+7.17%
$576,528 $23,469
Oct 12, 2021 $0.000118
-6.73%
$538,258 $6,634
Oct 11, 2021 $0.000126
+5.08%
$577,193 $24,894
Oct 10, 2021 $0.00012
-4.82%
$549,534 $7,672
Oct 9, 2021 $0.000127
+2.02%
$578,145 $96,747
Oct 8, 2021 $0.000124
+9.80%
$566,689 $5,712