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