Sharechain Historical Data

SSS Page 7
Download
Date Close Price change Market cap Trading volume
Aug 25, 2022 $ 0.559
-3.36%
$ 1.42 billion $ 129,399
Aug 24, 2022 $ 0.578
-3.46%
$ 1.47 billion $ 136,596
Aug 23, 2022 $ 0.598
-12.25%
$ 1.52 billion $ 135,907
Aug 22, 2022 $ 0.683
+17.27%
$ 1.74 billion $ 131,911
Aug 21, 2022 $ 0.581
-7.87%
$ 1.48 billion $ 120,996
Aug 20, 2022 $ 0.632
+17.51%
$ 1.61 billion $ 125,669
Aug 19, 2022 $ 0.537
-13.65%
$ 1.37 billion $ 142,109
Aug 18, 2022 $ 0.622
-6.91%
$ 1.58 billion $ 138,781
Aug 17, 2022 $ 0.668
+2.94%
$ 1.7 billion $ 144,718
Aug 16, 2022 $ 0.648
-8.39%
$ 1.65 billion $ 139,168
Aug 15, 2022 $ 0.708
-0.81%
$ 1.8 billion $ 140,966
Aug 14, 2022 $ 0.714
+7.80%
$ 1.82 billion $ 137,141
Aug 13, 2022 $ 0.662
-7.04%
$ 1.68 billion $ 137,961
Aug 12, 2022 $ 0.711
+4.81%
$ 1.81 billion $ 150,889
Aug 11, 2022 $ 0.677
+2.54%
$ 1.72 billion $ 139,240
Aug 10, 2022 $ 0.66
-5.42%
$ 1.68 billion $ 163,515
Aug 9, 2022 $ 0.698
-3.88%
$ 1.78 billion $ 194,966
Aug 8, 2022 $ 0.726
+0.09%
$ 1.85 billion $ 214,701
Aug 7, 2022 $ 0.726
+1.37%
$ 1.85 billion $ 212,444
Aug 6, 2022 $ 0.716
+2.68%
$ 1.82 billion $ 191,339
Aug 5, 2022 $ 0.697
-1.71%
$ 1.77 billion $ 187,955
Aug 4, 2022 $ 0.709
+21.26%
$ 1.8 billion $ 178,160
Aug 3, 2022 $ 0.585
-16.13%
$ 1.49 billion $ 217,246
Aug 2, 2022 $ 0.697
+12.62%
$ 1.77 billion $ 188,123
Aug 1, 2022 $ 0.619
-9.63%
$ 1.58 billion $ 193,272
Jul 31, 2022 $ 0.685
+4.08%
$ 1.74 billion $ 190,065
Jul 30, 2022 $ 0.658
-6.81%
$ 1.67 billion $ 196,423
Jul 29, 2022 $ 0.706
+10.55%
$ 1.8 billion $ 271,335
Jul 28, 2022 $ 0.639
+4.23%
$ 1.63 billion $ 651,051
Jul 27, 2022 $ 0.613
+5.12%
$ 1.56 billion $ 734,986
Jul 26, 2022 $ 0.584
+0.89%
$ 1.48 billion $ 312,718
Jul 25, 2022 $ 0.578
-5.76%
$ 1.47 billion $ 368,057
Jul 24, 2022 $ 0.614
+1.37%
$ 1.56 billion $ 417,596
Jul 23, 2022 $ 0.599
-4.10%
$ 1.53 billion $ 406,364
Jul 22, 2022 $ 0.62
-0.45%
$ 1.58 billion $ 442,298
Jul 21, 2022 $ 0.623
+3.57%
$ 1.58 billion $ 886,684
Jul 20, 2022 $ 0.601
-6.03%
$ 1.53 billion $ 798,536
Jul 19, 2022 $ 0.64
+5.30%
$ 1.63 billion $ 804,560
Jul 18, 2022 $ 0.624
+0.53%
$ 1.59 billion $ 1.4 million
Jul 17, 2022 $ 0.62
-0.04%
$ 1.58 billion $ 1.44 million
Jul 16, 2022 $ 0.621
+2.31%
$ 1.58 billion $ 1.25 million
Jul 15, 2022 $ 0.607
-0.39%
$ 1.54 billion $ 1.28 million
Jul 14, 2022 $ 0.609
+0.42%
$ 1.55 billion $ 1.33 million
Jul 13, 2022 $ 0.607
-4.73%
$ 1.54 billion $ 1.41 million
Jul 12, 2022 $ 0.637
-5.85%
$ 1.62 billion $ 1.32 million
Jul 11, 2022 $ 0.676
-4.49%
$ 1.72 billion $ 1.25 million
Jul 10, 2022 $ 0.708
-6.68%
$ 1.8 billion $ 1.38 million
Jul 9, 2022 $ 0.759
-0.80%
$ 1.93 billion $ 1.52 million
Jul 8, 2022 $ 0.765
+0.07%
$ 1.95 billion $ 1.52 million
Jul 7, 2022 $ 0.764
+1.75%
$ 1.94 billion $ 1.49 million