Sharechain Historical Data

SSS Page 16
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 0.0966
-15.30%
$ 245.64 million $ 3,217
May 13, 2021 $ 0.114
-11.02%
$ 289.97 million $ 716
May 12, 2021 $ 0.129
-19.02%
$ 327.06 million $ 2,685
May 11, 2021 $ 0.159
-5.49%
$ 403.94 million $ 477
May 10, 2021 $ 0.168
-0.58%
$ 427.36 million $ 4
May 9, 2021 $ 0.169
-11.19%
$ 429.84 million $ 639
May 8, 2021 $ 0.19
-5.57%
$ 483.89 million $ 85
May 7, 2021 $ 0.201
+6.30%
$ 512.45 million $ 6,452
May 6, 2021 $ 0.19
-5.63%
$ 482.13 million $ 1,631
May 5, 2021 $ 0.201
+46.49%
$ 510.77 million $ 666
May 4, 2021 $ 0.137
-31.60%
$ 348.81 million $ 816
May 3, 2021 $ 0.2
+10.43%
$ 510.04 million $ 528
May 2, 2021 $ 0.182
+26.79%
$ 461.83 million $ 1,192
May 1, 2021 $ 0.143
+48.39%
$ 364.26 million $ 7,056
Apr 30, 2021 $ 0.0965
+29.89%
$ 245.48 million $ 1,730
Apr 29, 2021 $ 0.0743
+31.66%
$ 189.01 million $ 383
Apr 28, 2021 $ 0.0564
-7.69%
$ 143.55 million $ 274
Apr 27, 2021 $ 0.0611
-17.65%
$ 155.48 million $ 261
Apr 26, 2021 $ 0.0742
+26.92%
$ 188.79 million $ 965
Apr 25, 2021 $ 0.0585
-2.91%
$ 148.72 million $ 4
Apr 24, 2021 $ 0.0602
-14.93%
$ 153.17 million $ 384
Apr 23, 2021 $ 0.0708
+43.63%
$ 180.02 million $ 360
Apr 22, 2021 $ 0.0493
-19.56%
$ 125.38 million $ 38
Apr 21, 2021 $ 0.0613
-3.92%
$ 155.89 million $ 76
Apr 20, 2021 $ 0.0638
+41.36%
$ 162.22 million $ 321
Apr 19, 2021 $ 0.0451
-27.66%
$ 114.74 million $ 50
Apr 18, 2021 $ 0.0623
-10.87%
$ 158.57 million $ 556
Apr 17, 2021 $ 0.0699
-4.64%
$ 177.94 million $ 94
Apr 16, 2021 $ 0.0734
-3.19%
$ 186.61 million $ 24
Apr 15, 2021 $ 0.0758
+0.32%
$ 192.76 million $ 7
Apr 14, 2021 $ 0.0755
-0.94%
$ 192.02 million $ 10
Apr 13, 2021 $ 0.0762
+13.12%
$ 193.82 million $ 0
Apr 12, 2021 $ 0.0674
-5.90%
$ 171.36 million $ 83
Apr 11, 2021 $ 0.0716
+35.59%
$ 182.1 million $ 114
Apr 10, 2021 $ 0.0528
-33.62%
$ 134.3 million $ 182
Apr 9, 2021 $ 0.0795
-5.70%
$ 202.32 million $ 451
Apr 8, 2021 $ 0.0843
-2.49%
$ 214.49 million $ 38
Apr 7, 2021 $ 0.0865
-26.84%
$ 220.05 million $ 39
Apr 6, 2021 $ 0.118
-12.09%
$ 300.86 million $ 43
Apr 5, 2021 $ 0.134
+13.60%
$ 342.11 million $ 39
Apr 4, 2021 $ 0.118
+2.70%
$ 301.16 million $ 68
Apr 3, 2021 $ 0.115
-8.11%
$ 293.28 million $ 686
Apr 2, 2021 $ 0.125
+1.39%
$ 319.16 million $ 1,088
Apr 1, 2021 $ 0.124
+100.53%
$ 314.8 million $ 649
Mar 30, 2021 $ 0.0286
+24.56%
$ 72.84 million $ 606
Mar 29, 2021 $ 0.023
-58.57%
$ 58.49 million $ 310
Mar 28, 2021 $ 0.0555
-1.61%
$ 141.22 million $ 291
Mar 27, 2021 $ 0.0564
+180.32%
$ 143.57 million $ 167
Mar 26, 2021 $ 0.0201
+58.20%
$ 51.23 million $ 1,867
Mar 25, 2021 $ 0.0127
-56.21%
$ 32.39 million $ 14,069