Smartshare Historical Data

SSP Page 9
Download
Date Close Price change Market cap Trading volume
Jun 27, 2021 $ 0.000135
-3.32%
$ 616,992 $ 30,391
Jun 26, 2021 $ 0.000139
+17.05%
$ 636,987 $ 19,498
Jun 25, 2021 $ 0.000119
-7.10%
$ 544,703 $ 13,557
Jun 24, 2021 $ 0.000128
+1.04%
$ 586,125 $ 9,966
Jun 23, 2021 $ 0.000127
-2.88%
$ 579,992 $ 39,093
Jun 22, 2021 $ 0.000131
-7.36%
$ 598,255 $ 47,247
Jun 21, 2021 $ 0.000142
-12.46%
$ 646,963 $ 26,018
Jun 20, 2021 $ 0.000162
-5.03%
$ 739,015 $ 15,458
Jun 19, 2021 $ 0.00017
-3.85%
$ 776,999 $ 54,493
Jun 18, 2021 $ 0.000177
-3.09%
$ 808,808 $ 49,618
Jun 17, 2021 $ 0.000183
-0.86%
$ 834,890 $ 56,758
Jun 16, 2021 $ 0.000184
-4.30%
$ 841,793 $ 80,353
Jun 15, 2021 $ 0.000192
+1.18%
$ 879,227 $ 61,151
Jun 14, 2021 $ 0.00019
+2.53%
$ 869,300 $ 85,348
Jun 13, 2021 $ 0.000185
+6.67%
$ 847,000 $ 63,528
Jun 12, 2021 $ 0.000174
+1.34%
$ 794,288 $ 63,523
Jun 11, 2021 $ 0.000171
-4.23%
$ 783,569 $ 64,871
Jun 10, 2021 $ 0.000179
-0.89%
$ 818,340 $ 86,149
Jun 9, 2021 $ 0.000181
+9.93%
$ 826,322 $ 76,549
Jun 8, 2021 $ 0.000165
-3.74%
$ 753,020 $ 93,739
Jun 7, 2021 $ 0.000171
-2.46%
$ 781,991 $ 94,799
Jun 6, 2021 $ 0.000176
+2.67%
$ 801,968 $ 58,238
Jun 5, 2021 $ 0.000171
-3.94%
$ 780,696 $ 62,296
Jun 4, 2021 $ 0.000178
-3.06%
$ 813,039 $ 62,595
Jun 3, 2021 $ 0.000183
+0.16%
$ 835,199 $ 70,488
Jun 2, 2021 $ 0.000183
+3.66%
$ 834,170 $ 81,683
Jun 1, 2021 $ 0.000176
-4.25%
$ 804,907 $ 159,347
May 30, 2021 $ 0.000181
+2.82%
$ 826,509 $ 210,558
May 29, 2021 $ 0.000177
+1.34%
$ 808,479 $ 137,178
May 28, 2021 $ 0.000175
-9.69%
$ 798,387 $ 150,725
May 27, 2021 $ 0.000194
-1.08%
$ 885,428 $ 156,898
May 26, 2021 $ 0.000196
+5.51%
$ 896,359 $ 182,166
May 25, 2021 $ 0.000186
-1.50%
$ 848,522 $ 174,056
May 24, 2021 $ 0.000189
+9.43%
$ 862,438 $ 154,316
May 23, 2021 $ 0.000172
+7.02%
$ 784,492 $ 137,181
May 22, 2021 $ 0.00016
-11.48%
$ 731,632 $ 177,319
May 21, 2021 $ 0.000182
-19.71%
$ 832,071 $ 127,120
May 20, 2021 $ 0.000227
+26.80%
$ 1.04 million $ 240,623
May 19, 2021 $ 0.00018
-15.84%
$ 822,246 $ 185,649
May 18, 2021 $ 0.000213
+0.52%
$ 970,965 $ 189,572
May 17, 2021 $ 0.000212
-7.16%
$ 968,168 $ 202,978
May 16, 2021 $ 0.000228
-1.35%
$ 1.04 million $ 199,839
May 15, 2021 $ 0.000232
-5.86%
$ 1.06 million $ 183,328
May 14, 2021 $ 0.000246
+1.72%
$ 1.12 million $ 238,856
May 13, 2021 $ 0.00024
-3.73%
$ 1.1 million $ 129,941
May 12, 2021 $ 0.000249
-11.51%
$ 1.14 million $ 264,766
May 11, 2021 $ 0.000281
-0.11%
$ 1.28 million $ 331,653
May 10, 2021 $ 0.000282
-2.19%
$ 1.29 million $ 313,452
May 9, 2021 $ 0.000288
-1.91%
$ 1.32 million $ 246,925
May 8, 2021 $ 0.000295
+0.62%
$ 1.35 million $ 251,611