Sharechain Historical Data

SSS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 24, 2021 $ 0.0291
-48.26%
$ 73.91 million $ 181,587
Mar 23, 2021 $ 0.0562
-29.79%
$ 142.89 million $ 1,107
Mar 22, 2021 $ 0.08
-12.25%
$ 203.54 million $ 748
Mar 21, 2021 $ 0.0912
+46.32%
$ 231.97 million $ 692
Mar 20, 2021 $ 0.0623
-15.41%
$ 158.62 million $ 722
Mar 19, 2021 $ 0.0737
-18.06%
$ 187.5 million $ 149
Mar 18, 2021 $ 0.09
+0.60%
$ 228.84 million $ 235
Mar 17, 2021 $ 0.0894
+4.21%
$ 227.33 million $ 30,843
Mar 16, 2021 $ 0.0857
-19.38%
$ 217.97 million $ 496
Mar 15, 2021 $ 0.106
-64.94%
$ 270.43 million $ 428
Mar 14, 2021 $ 0.304
+224.03%
$ 772.37 million $ 4,718
Mar 13, 2021 $ 0.0937
+146.43%
$ 238.38 million $ 10,000
Mar 12, 2021 $ 0.038
-36.05%
$ 96.74 million $ 2,090
Mar 11, 2021 $ 0.0595
-18.81%
$ 151.28 million $ 28
Mar 10, 2021 $ 0.0733
-3.19%
$ 186.44 million $ 6
Mar 9, 2021 $ 0.0757
+14.38%
$ 192.51 million $ 28
Mar 8, 2021 $ 0.0662
+98.83%
$ 168.29 million $ 16
Mar 7, 2021 $ 0.0333
+31.00%
$ 84.69 million $ 144
Mar 6, 2021 $ 0.0254
-56.05%
$ 64.66 million $ 414
Mar 5, 2021 $ 0.0578
+29.56%
$ 147.16 million $ 57
Mar 4, 2021 $ 0.0447
-37.93%
$ 113.61 million $ 502
Mar 3, 2021 $ 0.072
+15.95%
$ 183.13 million $ 223
Mar 2, 2021 $ 0.0621
-23.88%
$ 157.94 million $ 19
Mar 1, 2021 $ 0.0816
+98.45%
$ 207.54 million $ 552
Feb 28, 2021 $ 0.0411
-20.08%
$ 104.55 million $ 44
Feb 27, 2021 $ 0.0515
+10.56%
$ 130.91 million $ 243
Feb 26, 2021 $ 0.0465
-51.77%
$ 118.34 million $ 61
Feb 25, 2021 $ 0.0967
+71.51%
$ 245.95 million $ 295
Feb 24, 2021 $ 0.0563
+0.42%
$ 143.33 million $ 412
Feb 23, 2021 $ 0.056
-10.34%
$ 142.5 million $ 33
Feb 22, 2021 $ 0.0625
-26.35%
$ 158.9 million $ 1,898
Feb 21, 2021 $ 0.0848
+75.23%
$ 215.7 million $ 703
Feb 20, 2021 $ 0.0484
-32.12%
$ 123.1 million $ 601
Feb 19, 2021 $ 0.0712
+13.93%
$ 181.25 million $ 120
Feb 18, 2021 $ 0.0625
-38.45%
$ 159.12 million $ 95
Feb 17, 2021 $ 0.102
+33.70%
$ 258.53 million $ 802
Feb 16, 2021 $ 0.076
+37.81%
$ 193.4 million $ 1,187
Feb 15, 2021 $ 0.0552
+19.00%
$ 140.38 million $ 219
Feb 14, 2021 $ 0.0464
+0.16%
$ 117.99 million $ 1,136
Feb 13, 2021 $ 0.0463
-11.36%
$ 117.78 million $ 530
Feb 12, 2021 $ 0.0522
+53.42%
$ 132.84 million $ 278
Feb 11, 2021 $ 0.034
-38.69%
$ 86.6 million $ 96
Feb 10, 2021 $ 0.0555
+28.64%
$ 141.26 million $ 540
Feb 9, 2021 $ 0.0432
+18.58%
$ 109.82 million $ 33
Feb 8, 2021 $ 0.0364
+10.44%
$ 92.52 million $ 226
Feb 7, 2021 $ 0.0329
-7.45%
$ 83.79 million $ 345
Feb 6, 2021 $ 0.0356
+30.05%
$ 90.48 million $ 274
Feb 5, 2021 $ 0.0273
-25.27%
$ 69.54 million $ 194
Feb 4, 2021 $ 0.0366
-27.31%
$ 93.06 million $ 302
Feb 3, 2021 $ 0.0503
-17.99%
$ 128.01 million $ 492