Sharechain Historical Data

SSS Page 14
Download
Date Close Price change Market cap Trading volume
Aug 25, 2021 $ 0.122
+0.35%
$ 311.41 million $ 2
Aug 24, 2021 $ 0.122
+170.50%
$ 309.66 million $ 416
Aug 23, 2021 $ 0.045
-30.30%
$ 114.59 million $ 34
Aug 22, 2021 $ 0.0646
-26.48%
$ 164.31 million $ 25
Aug 21, 2021 $ 0.0881
+26.71%
$ 224.04 million $ 36
Aug 20, 2021 $ 0.0695
-27.21%
$ 176.74 million $ 49
Aug 19, 2021 $ 0.0953
+14.36%
$ 242.44 million $ 20
Aug 18, 2021 $ 0.0834
+250.71%
$ 212.17 million $ 2,365
Aug 17, 2021 $ 0.0237
+3.05%
$ 60.25 million $ 0
Aug 16, 2021 $ 0.023
-2.34%
$ 58.49 million $ 60
Aug 15, 2021 $ 0.0235
-0.09%
$ 59.85 million $ 3
Aug 14, 2021 $ 0.0235
-31.57%
$ 59.87 million $ 133
Aug 13, 2021 $ 0.0344
+10.34%
$ 87.4 million $ 155
Aug 12, 2021 $ 0.0311
+8.10%
$ 79.11 million $ 77
Aug 11, 2021 $ 0.0287
-6.08%
$ 73.11 million $ 5
Aug 10, 2021 $ 0.0279
-2.18%
$ 71 million $ 2
Aug 8, 2021 $ 0.0222
-0.11%
$ 56.5 million $ 20
Aug 7, 2021 $ 0.0223
+4.19%
$ 56.74 million $ 20
Aug 6, 2021 $ 0.0214
-3.07%
$ 54.5 million $ 55
Aug 5, 2021 $ 0.0221
+1.03%
$ 56.14 million $ 30
Aug 4, 2021 $ 0.0211
-9.28%
$ 53.71 million $ 9
Aug 3, 2021 $ 0.0233
-15.13%
$ 59.23 million $ 335
Aug 2, 2021 $ 0.0274
-2.09%
$ 69.78 million $ 82
Aug 1, 2021 $ 0.028
-20.82%
$ 71.33 million $ 229
Jul 30, 2021 $ 0.0412
+21.28%
$ 104.87 million $ 116
Jul 29, 2021 $ 0.034
+41.66%
$ 86.48 million $ 63
Jul 28, 2021 $ 0.024
-16.42%
$ 61.06 million $ 0
Jul 27, 2021 $ 0.0287
+30.18%
$ 72.95 million $ 1
Jul 26, 2021 $ 0.022
-13.37%
$ 56.03 million $ 53
Jul 25, 2021 $ 0.0254
-10.62%
$ 64.64 million $ 71
Jul 24, 2021 $ 0.0284
-3.74%
$ 72.3 million $ 15
Jul 23, 2021 $ 0.0295
+11.36%
$ 75.07 million $ 104
Jul 22, 2021 $ 0.0265
+1.90%
$ 67.44 million $ 11
Jul 21, 2021 $ 0.026
-6.10%
$ 66.2 million $ 11
Jul 20, 2021 $ 0.0277
-3.61%
$ 70.48 million $ 0
Jul 19, 2021 $ 0.0287
+23.88%
$ 73.13 million $ 11
Jul 18, 2021 $ 0.0232
-37.07%
$ 59.05 million $ 81
Jul 17, 2021 $ 0.0369
-4.51%
$ 93.89 million $ 16
Jul 16, 2021 $ 0.0386
+10.81%
$ 98.31 million $ 170
Jul 15, 2021 $ 0.0348
-11.48%
$ 88.63 million $ 29
Jul 14, 2021 $ 0.0393
+11.40%
$ 100.06 million $ 450
Jul 13, 2021 $ 0.0353
-26.50%
$ 89.72 million $ 292
Jul 12, 2021 $ 0.048
-4.19%
$ 122.12 million $ 95
Jul 11, 2021 $ 0.0501
+21.25%
$ 127.48 million $ 205
Jul 10, 2021 $ 0.0413
+13.89%
$ 105.19 million $ 0
Jul 9, 2021 $ 0.0363
-22.53%
$ 92.42 million $ 78
Jul 8, 2021 $ 0.0469
+10.81%
$ 119.27 million $ 140
Jul 7, 2021 $ 0.0423
-11.52%
$ 107.68 million $ 29
Jul 6, 2021 $ 0.0478
-3.73%
$ 121.65 million $ 621
Jul 5, 2021 $ 0.0497
+5.06%
$ 126.45 million $ 197