Sharechain Historical Data

SSS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 2022 $ 9.06
-2.60%
$ 23.04 billion $ 2.1 million
Mar 27, 2022 $ 9.21
-1.03%
$ 23.43 billion $ 1.84 million
Mar 26, 2022 $ 9.3
+2.46%
$ 23.67 billion $ 749,010
Mar 25, 2022 $ 9.08
-7.16%
$ 23.1 billion $ 1.84 million
Mar 24, 2022 $ 9.78
+7.46%
$ 24.88 billion $ 767,130
Mar 23, 2022 $ 9.1
+8.00%
$ 23.16 billion $ 712,705
Mar 22, 2022 $ 8.43
-3.03%
$ 21.44 billion $ 698,266
Mar 21, 2022 $ 8.69
+5.20%
$ 22.11 billion $ 738,560
Mar 20, 2022 $ 8.26
-5.22%
$ 21.02 billion $ 720,273
Mar 19, 2022 $ 8.72
+11.55%
$ 22.17 billion $ 798,672
Mar 18, 2022 $ 7.81
+5.19%
$ 19.88 billion $ 1.16 million
Mar 17, 2022 $ 7.43
+4.49%
$ 18.9 billion $ 707,895
Mar 16, 2022 $ 7.11
-12.54%
$ 18.08 billion $ 1.81 million
Mar 15, 2022 $ 8.13
-10.48%
$ 20.68 billion $ 1.48 million
Mar 14, 2022 $ 9.08
-2.32%
$ 23.1 billion $ 702,779
Mar 13, 2022 $ 9.29
-3.07%
$ 23.65 billion $ 1.55 million
Mar 12, 2022 $ 9.59
-7.15%
$ 24.39 billion $ 1.53 million
Mar 11, 2022 $ 10.33
+7.36%
$ 26.27 billion $ 714,948
Mar 10, 2022 $ 9.62
-1.34%
$ 24.47 billion $ 1.54 million
Mar 9, 2022 $ 9.75
+3.81%
$ 24.8 billion $ 1.61 million
Mar 8, 2022 $ 9.39
+2.89%
$ 23.9 billion $ 1.79 million
Mar 7, 2022 $ 9.13
+7.22%
$ 23.23 billion $ 1.76 million
Mar 6, 2022 $ 8.51
-10.62%
$ 21.66 billion $ 1.59 million
Mar 5, 2022 $ 9.53
-0.67%
$ 24.23 billion $ 1.66 million
Mar 4, 2022 $ 9.59
-4.34%
$ 24.4 billion $ 1.79 million
Mar 3, 2022 $ 10.03
-0.04%
$ 25.5 billion $ 1.8 million
Mar 2, 2022 $ 10.03
-3.16%
$ 25.52 billion $ 1.88 million
Mar 1, 2022 $ 10.36
-3.24%
$ 26.35 billion $ 2 million
Feb 28, 2022 $ 10.7
+10.58%
$ 27.23 billion $ 1.95 million
Feb 27, 2022 $ 9.68
-6.94%
$ 24.62 billion $ 1.92 million
Feb 26, 2022 $ 10.4
+1.19%
$ 26.46 billion $ 1.88 million
Feb 25, 2022 $ 10.28
+8.70%
$ 26.15 billion $ 1 million
Feb 24, 2022 $ 9.46
+5.74%
$ 24.06 billion $ 776,030
Feb 23, 2022 $ 8.94
+2.95%
$ 22.75 billion $ 1.48 million
Feb 22, 2022 $ 8.69
+7.48%
$ 22.1 billion $ 698,770
Feb 21, 2022 $ 8.08
-2.94%
$ 20.56 billion $ 684,397
Feb 20, 2022 $ 8.33
-0.59%
$ 21.2 billion $ 1.58 million
Feb 19, 2022 $ 8.38
-3.06%
$ 21.33 billion $ 1.52 million
Feb 18, 2022 $ 8.65
+0.99%
$ 22 billion $ 1.43 million
Feb 17, 2022 $ 8.57
-5.23%
$ 21.79 billion $ 1.47 million
Feb 16, 2022 $ 9.04
+1.69%
$ 23 billion $ 729,027
Feb 15, 2022 $ 8.89
+4.50%
$ 22.62 billion $ 1.08 million
Feb 14, 2022 $ 8.51
-8.00%
$ 21.64 billion $ 1.25 million
Feb 13, 2022 $ 9.25
+4.41%
$ 23.52 billion $ 389,859
Feb 12, 2022 $ 8.86
+11.11%
$ 22.53 billion $ 1.3 million
Feb 11, 2022 $ 7.97
+1.25%
$ 20.28 billion $ 1.98 million
Feb 10, 2022 $ 7.87
+0.10%
$ 20.03 billion $ 3.52 million
Feb 9, 2022 $ 7.87
-0.58%
$ 20.01 billion $ 3.45 million
Feb 8, 2022 $ 7.91
+1.15%
$ 20.13 billion $ 3.33 million
Feb 7, 2022 $ 7.82
+2.95%
$ 19.9 billion $ 3.62 million