Sharechain Historical Data

SSS Page 2
Download
Date Close Price change Market cap Trading volume
May 2, 2023 $ 0.161
-8.83%
$ 410.69 million $ 585,690
May 1, 2023 $ 0.177
-1.61%
$ 450.54 million $ 579,282
Apr 30, 2023 $ 0.18
-3.59%
$ 457.85 million $ 589,128
Apr 29, 2023 $ 0.187
-5.68%
$ 474.91 million $ 581,835
Apr 28, 2023 $ 0.198
+4.35%
$ 503.52 million $ 580,631
Apr 27, 2023 $ 0.19
+1.69%
$ 482.54 million $ 597,731
Apr 26, 2023 $ 0.187
+1.10%
$ 475.54 million $ 288,444
Apr 25, 2023 $ 0.185
+5.40%
$ 470.35 million $ 599,480
Apr 24, 2023 $ 0.175
-2.65%
$ 446.24 million $ 595,473
Apr 23, 2023 $ 0.18
-4.90%
$ 458.45 million $ 604,049
Apr 22, 2023 $ 0.189
-0.70%
$ 482.08 million $ 598,343
Apr 21, 2023 $ 0.191
-5.49%
$ 485.5 million $ 595,028
Apr 20, 2023 $ 0.202
+3.99%
$ 513.65 million $ 601,050
Apr 19, 2023 $ 0.194
-0.65%
$ 493.94 million $ 612,030
Apr 18, 2023 $ 0.195
-7.88%
$ 497.13 million $ 602,067
Apr 17, 2023 $ 0.212
-3.50%
$ 539.68 million $ 603,701
Apr 16, 2023 $ 0.22
+17.78%
$ 559.26 million $ 604,694
Apr 15, 2023 $ 0.188
-5.86%
$ 477.34 million $ 599,401
Apr 14, 2023 $ 0.199
-2.04%
$ 507.03 million $ 594,333
Apr 13, 2023 $ 0.203
-1.43%
$ 517.63 million $ 585,856
Apr 12, 2023 $ 0.206
-6.13%
$ 525.16 million $ 591,755
Apr 11, 2023 $ 0.22
+15.77%
$ 559.48 million $ 592,704
Apr 10, 2023 $ 0.19
-5.09%
$ 484.58 million $ 292,493
Apr 9, 2023 $ 0.201
+2.49%
$ 510.51 million $ 597,983
Apr 8, 2023 $ 0.196
+3.78%
$ 499.27 million $ 588,984
Apr 7, 2023 $ 0.189
-17.42%
$ 481.1 million $ 595,441
Apr 6, 2023 $ 0.228
+0.26%
$ 580.51 million $ 592,650
Apr 5, 2023 $ 0.228
+1.53%
$ 580.62 million $ 288,991
Apr 4, 2023 $ 0.225
+2.49%
$ 571.74 million $ 290,486
Apr 3, 2023 $ 0.219
+20.15%
$ 557.87 million $ 590,149
Apr 2, 2023 $ 0.182
-11.51%
$ 462.54 million $ 291,759
Apr 1, 2023 $ 0.205
+4.47%
$ 522.69 million $ 591,786
Mar 31, 2023 $ 0.197
-6.95%
$ 500.36 million $ 593,896
Mar 30, 2023 $ 0.211
+12.61%
$ 537.72 million $ 593,600
Mar 29, 2023 $ 0.188
-5.43%
$ 477.48 million $ 591,040
Mar 28, 2023 $ 0.198
+4.58%
$ 504.89 million $ 592,425
Mar 27, 2023 $ 0.189
-12.35%
$ 481.71 million $ 291,378
Mar 26, 2023 $ 0.196
-11.84%
$ 499.04 million $ 291,977
Mar 25, 2023 $ 0.23
+15.10%
$ 584.58 million $ 597,190
Mar 24, 2023 $ 0.2
-13.94%
$ 507.86 million $ 596,242
Mar 23, 2023 $ 0.233
+2.93%
$ 591.84 million $ 591,827
Mar 22, 2023 $ 0.226
+1.13%
$ 575.04 million $ 596,857
Mar 21, 2023 $ 0.224
-5.22%
$ 568.65 million $ 594,697
Mar 20, 2023 $ 0.236
-12.63%
$ 599.92 million $ 589,344
Mar 19, 2023 $ 0.27
+14.39%
$ 686.53 million $ 590,997
Mar 18, 2023 $ 0.236
-8.58%
$ 600.15 million $ 593,344
Mar 17, 2023 $ 0.258
-3.61%
$ 656.37 million $ 594,991
Mar 16, 2023 $ 0.267
+23.05%
$ 679.55 million $ 603,128
Mar 15, 2023 $ 0.217
-15.44%
$ 552.27 million $ 589,577
Mar 14, 2023 $ 0.257
+12.08%
$ 653.19 million $ 596,209