Sharechain Historical Data

SSS Page 6
Download
Date Close Price change Market cap Trading volume
Oct 14, 2022 $ 0.299
-17.87%
$ 759.57 million $ 1.01 million
Oct 13, 2022 $ 0.364
+8.29%
$ 925 million $ 785,099
Oct 12, 2022 $ 0.377
+1.37%
$ 959.32 million $ 321,719
Oct 11, 2022 $ 0.372
+0.99%
$ 946.45 million $ 653,571
Oct 10, 2022 $ 0.396
+12.42%
$ 1.01 billion $ 452,743
Oct 9, 2022 $ 0.404
+4.57%
$ 1.03 billion $ 474,001
Oct 8, 2022 $ 0.406
+14.13%
$ 1.03 billion $ 1.08 million
Oct 7, 2022 $ 0.379
-2.10%
$ 964.73 million $ 530,309
Oct 6, 2022 $ 0.361
-4.98%
$ 918.62 million $ 565,754
Oct 5, 2022 $ 0.401
+0.72%
$ 1.02 billion $ 556,917
Oct 4, 2022 $ 0.427
+33.05%
$ 1.09 billion $ 550,466
Oct 3, 2022 $ 0.346
-2.94%
$ 879.37 million $ 472,585
Oct 2, 2022 $ 0.356
+14.54%
$ 906.05 million $ 947,678
Oct 1, 2022 $ 0.296
-8.20%
$ 752.84 million $ 938,097
Sep 30, 2022 $ 0.322
-8.97%
$ 820.06 million $ 464,711
Sep 29, 2022 $ 0.355
+9.09%
$ 903.23 million $ 941,774
Sep 28, 2022 $ 0.325
+2.88%
$ 827.95 million $ 947,230
Sep 27, 2022 $ 0.316
+1.07%
$ 803.64 million $ 971,534
Sep 26, 2022 $ 0.303
-8.65%
$ 771.66 million $ 931,712
Sep 25, 2022 $ 0.309
-1.52%
$ 786.44 million $ 970,187
Sep 24, 2022 $ 0.314
-4.51%
$ 798.57 million $ 243,831
Sep 23, 2022 $ 0.328
+3.74%
$ 833.91 million $ 65,857
Sep 22, 2022 $ 0.358
+6.89%
$ 909.97 million $ 37,681
Sep 21, 2022 $ 0.335
-3.70%
$ -- $ 68,328
Sep 20, 2022 $ 0.357
+7.68%
$ 907.35 million $ 79,401
Sep 19, 2022 $ 0.374
+14.53%
$ 951.35 million $ 35,878
Sep 18, 2022 $ 0.326
-10.25%
$ 829.17 million $ 77,374
Sep 17, 2022 $ 0.364
-3.05%
$ 925.35 million $ 84,295
Sep 16, 2022 $ 0.375
+19.59%
$ 953.38 million $ 42,439
Sep 15, 2022 $ 0.297
-16.18%
$ 755.59 million $ 60,237
Sep 14, 2022 $ 0.351
+2.98%
$ 894.12 million $ 81,564
Sep 13, 2022 $ 0.341
-12.06%
$ 867.97 million $ 83,509
Sep 12, 2022 $ 0.388
-5.24%
$ 986.82 million $ 92,955
Sep 11, 2022 $ 0.352
-9.34%
$ 895.76 million $ 53,837
Sep 10, 2022 $ 0.388
+0.23%
$ 987.89 million $ 95,376
Sep 9, 2022 $ 0.388
+0.63%
$ 986.5 million $ 101,132
Sep 8, 2022 $ 0.386
-3.95%
$ 981.87 million $ 89,818
Sep 7, 2022 $ 0.402
+0.14%
$ 1.02 billion $ 106,674
Sep 6, 2022 $ 0.402
+7.74%
$ 1.02 billion $ 92,947
Sep 5, 2022 $ 0.372
-11.64%
$ 947.3 million $ 90,257
Sep 4, 2022 $ 0.422
+10.89%
$ 1.07 billion $ 94,944
Sep 3, 2022 $ 0.426
+15.29%
$ 1.08 billion $ 51,628
Sep 2, 2022 $ 0.358
-16.11%
$ 909.51 million $ 52,614
Sep 1, 2022 $ 0.488
-1.06%
$ 1.24 billion $ 61,046
Aug 31, 2022 $ 0.493
-0.39%
$ 1.25 billion $ 112,971
Aug 30, 2022 $ 0.495
+6.08%
$ 1.26 billion $ 107,423
Aug 29, 2022 $ 0.467
+1.69%
$ 1.19 billion $ 112,352
Aug 28, 2022 $ 0.454
-0.61%
$ 1.15 billion $ 114,759
Aug 27, 2022 $ 0.457
-12.21%
$ 1.16 billion $ 127,884
Aug 26, 2022 $ 0.521
-6.80%
$ 1.32 billion $ 129,652