Sharechain Historical Data

SSS Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2022 $ 0.278
+0.37%
$ 708.29 million $ 547,142
Dec 2, 2022 $ 0.277
+5.11%
$ 705.7 million $ 543,131
Dec 1, 2022 $ 0.264
-6.71%
$ 671.4 million $ 540,965
Nov 30, 2022 $ 0.283
-2.91%
$ 719.7 million $ 543,480
Nov 29, 2022 $ 0.291
+3.01%
$ 741.19 million $ 539,855
Nov 28, 2022 $ 0.283
-9.57%
$ 719.66 million $ 543,948
Nov 27, 2022 $ 0.313
+1.00%
$ 795.72 million $ 547,259
Nov 26, 2022 $ 0.31
+10.36%
$ 787.86 million $ 548,029
Nov 25, 2022 $ 0.281
+7.22%
$ 713.89 million $ 543,499
Nov 24, 2022 $ 0.262
+2.75%
$ 665.8 million $ 544,932
Nov 23, 2022 $ 0.255
+11.08%
$ 647.84 million $ 545,296
Nov 22, 2022 $ 0.229
-6.73%
$ 583.19 million $ 552,039
Nov 21, 2022 $ 0.246
-4.31%
$ 625.23 million $ 560,022
Nov 20, 2022 $ 0.257
+1.87%
$ 653.52 million $ 594,253
Nov 19, 2022 $ 0.252
-3.81%
$ 641.52 million $ 582,262
Nov 18, 2022 $ 0.262
+20.64%
$ 666.96 million $ 577,349
Nov 17, 2022 $ 0.217
-5.42%
$ 552.89 million $ 579,350
Nov 16, 2022 $ 0.23
+8.74%
$ 584.56 million $ 575,464
Nov 15, 2022 $ 0.211
-8.41%
$ 537.58 million $ 575,226
Nov 14, 2022 $ 0.231
-1.65%
$ 586.97 million $ 376,385
Nov 13, 2022 $ 0.235
-0.86%
$ 596.76 million $ 88,699
Nov 12, 2022 $ 0.237
-2.19%
$ 601.91 million $ 98,553
Nov 11, 2022 $ 0.242
-8.63%
$ 615.15 million $ 99,219
Nov 10, 2022 $ 0.265
+21.03%
$ 673.2 million $ 97,722
Nov 9, 2022 $ 0.218
-20.69%
$ 555.77 million $ 118,436
Nov 8, 2022 $ 0.275
-10.89%
$ 700.68 million $ 467,589
Nov 7, 2022 $ 0.272
-18.89%
$ 692.83 million $ 543,401
Nov 6, 2022 $ 0.336
+12.95%
$ 854.32 million $ 1.02 million
Nov 5, 2022 $ 0.287
-6.34%
$ 730.06 million $ 1.09 million
Nov 4, 2022 $ 0.306
-4.10%
$ 779.48 million $ 1.07 million
Nov 3, 2022 $ 0.32
+5.30%
$ 815.11 million $ 903,826
Nov 2, 2022 $ 0.292
-7.37%
$ 742.56 million $ 855,663
Nov 1, 2022 $ 0.316
+13.93%
$ 804.6 million $ 464,175
Oct 31, 2022 $ 0.278
-13.92%
$ 706.26 million $ 489,823
Oct 30, 2022 $ 0.323
+1.02%
$ 820.56 million $ 546,168
Oct 29, 2022 $ 0.319
+2.39%
$ 812.27 million $ 537,891
Oct 28, 2022 $ 0.313
+14.14%
$ 797.15 million $ 532,124
Oct 27, 2022 $ 0.275
-11.09%
$ 698.49 million $ 522,007
Oct 26, 2022 $ 0.309
-1.16%
$ 785.61 million $ 544,428
Oct 25, 2022 $ 0.34
+3.07%
$ 865.75 million $ 358,390
Oct 24, 2022 $ 0.33
+0.07%
$ 840.01 million $ 916,460
Oct 23, 2022 $ 0.289
-4.55%
$ 734.95 million $ 473,270
Oct 22, 2022 $ 0.312
+3.98%
$ 793.54 million $ 862,724
Oct 21, 2022 $ 0.335
+2.83%
$ 852.66 million $ 448,358
Oct 20, 2022 $ 0.326
+5.76%
$ 830.39 million $ 896,974
Oct 19, 2022 $ 0.302
-5.21%
$ 768.19 million $ 962,406
Oct 18, 2022 $ 0.319
-4.29%
$ 810.41 million $ 939,980
Oct 17, 2022 $ 0.333
+5.80%
$ 847.47 million $ 499,123
Oct 16, 2022 $ 0.315
-1.95%
$ 801.03 million $ 973,101
Oct 15, 2022 $ 0.321
+1.18%
$ 817.1 million $ 1 million