Sharechain Historical Data

SSS Page 9
Download
Date Close Price change Market cap Trading volume
May 17, 2022 $ 2.18
+21.90%
$ 5.54 billion $ 3.15 million
May 16, 2022 $ 1.79
-5.15%
$ 4.54 billion $ 3.08 million
May 15, 2022 $ 1.88
+11.25%
$ 4.79 billion $ 2.64 million
May 14, 2022 $ 1.69
+6.17%
$ 4.31 billion $ 2.47 million
May 13, 2022 $ 1.59
+5.04%
$ 4.06 billion $ 1.93 million
May 12, 2022 $ 1.52
-9.41%
$ 3.86 billion $ 319,780
May 11, 2022 $ 1.68
-27.02%
$ 4.26 billion $ 343,778
May 10, 2022 $ 2.3
+0.43%
$ 5.84 billion $ 402,400
May 9, 2022 $ 2.29
-30.08%
$ 5.82 billion $ 481,937
May 8, 2022 $ 3.27
-14.04%
$ 8.32 billion $ 683,109
May 7, 2022 $ 3.8
-1.04%
$ 9.68 billion $ 635,565
May 6, 2022 $ 3.84
+12.30%
$ 9.78 billion $ 717,763
May 5, 2022 $ 3.42
-7.04%
$ 8.71 billion $ 616,729
May 4, 2022 $ 3.68
+1.33%
$ 9.36 billion $ 651,070
May 3, 2022 $ 3.63
-11.27%
$ 9.24 billion $ 685,634
May 2, 2022 $ 4.09
+0.67%
$ 10.41 billion $ 722,399
May 1, 2022 $ 4.07
-16.77%
$ 10.35 billion $ 793,528
Apr 30, 2022 $ 4.89
+34.09%
$ 12.44 billion $ 1.08 million
Apr 29, 2022 $ 3.65
-1.50%
$ 9.28 billion $ 752,676
Apr 28, 2022 $ 3.7
-15.95%
$ 9.42 billion $ 740,319
Apr 27, 2022 $ 4.41
-28.91%
$ 11.21 billion $ 914,246
Apr 26, 2022 $ 6.2
-11.20%
$ 15.77 billion $ 1.09 million
Apr 25, 2022 $ 6.98
+2.14%
$ 17.76 billion $ 1.28 million
Apr 24, 2022 $ 6.83
-8.33%
$ 17.39 billion $ 1.17 million
Apr 23, 2022 $ 7.45
-5.78%
$ 18.96 billion $ 1.36 million
Apr 22, 2022 $ 7.91
-5.74%
$ 20.13 billion $ 1.37 million
Apr 21, 2022 $ 8.39
+1.50%
$ 21.35 billion $ 1.35 million
Apr 20, 2022 $ 8.27
-2.92%
$ 21.04 billion $ 1.56 million
Apr 19, 2022 $ 8.52
-2.05%
$ 21.67 billion $ 1.62 million
Apr 18, 2022 $ 8.7
+4.83%
$ 22.13 billion $ 1.68 million
Apr 17, 2022 $ 8.3
-0.25%
$ 21.11 billion $ 1.5 million
Apr 16, 2022 $ 8.32
-4.73%
$ 21.16 billion $ 1.45 million
Apr 15, 2022 $ 8.73
+5.62%
$ 22.21 billion $ 1.53 million
Apr 14, 2022 $ 8.27
-19.76%
$ 21.04 billion $ 779,881
Apr 13, 2022 $ 10.31
-4.91%
$ 26.22 billion $ 672,588
Apr 12, 2022 $ 10.84
+5.72%
$ 27.57 billion $ 1.76 million
Apr 11, 2022 $ 10.25
+5.06%
$ 26.08 billion $ 1.73 million
Apr 10, 2022 $ 9.76
+3.69%
$ 24.82 billion $ 769,741
Apr 9, 2022 $ 9.41
-14.94%
$ 23.94 billion $ 825,788
Apr 8, 2022 $ 11.06
-6.89%
$ 28.14 billion $ 1.91 million
Apr 7, 2022 $ 11.88
+2.83%
$ 30.23 billion $ 2.18 million
Apr 6, 2022 $ 11.55
-23.29%
$ 29.39 billion $ 1.28 million
Apr 5, 2022 $ 15.07
+10.78%
$ 38.33 billion $ 1.31 million
Apr 4, 2022 $ 13.6
+10.04%
$ 34.6 billion $ 2.71 million
Apr 3, 2022 $ 12.34
+53.40%
$ 31.39 billion $ 3.44 million
Apr 2, 2022 $ 8.04
-1.22%
$ 20.46 billion $ 690,519
Apr 1, 2022 $ 8.14
+22.81%
$ 20.71 billion $ 774,879
Mar 31, 2022 $ 6.63
-20.51%
$ 16.87 billion $ 1.38 million
Mar 30, 2022 $ 8.34
-5.49%
$ 21.22 billion $ 700,457
Mar 29, 2022 $ 8.83
-4.00%
$ 22.45 billion $ 1.8 million