Speed Mining Service Historical Data

SMS Page 11
Download
Date Close Price change Market cap Trading volume
Jun 6, 2019 $ 3.11
+12.58%
$ 932,876 $ 103
Jun 5, 2019 $ 2.76
-9.78%
$ 828,597 $ 120
Jun 4, 2019 $ 3.06
-6.19%
$ 918,416 $ 101
Jun 3, 2019 $ 3.26
-5.96%
$ 979,002 $ 108
Jun 2, 2019 $ 3.47
+2.07%
$ 1.04 million $ 115
Jun 1, 2019 $ 3.4
-0.09%
$ 1.02 million $ 112
May 31, 2019 $ 3.4
-0.38%
$ 1.02 million $ 112
May 30, 2019 $ 3.42
-15.03%
$ 1.02 million $ 128
May 29, 2019 $ 4.02
-3.82%
$ 1.21 million $ 352
May 28, 2019 $ 4.18
-18.36%
$ 1.25 million $ 98
May 27, 2019 $ 5.12
+33.58%
$ 1.54 million $ 42
May 26, 2019 $ 3.83
+504.15%
$ 1.15 million $ 22
May 25, 2019 $ 0.634
+0.49%
$ 190,346 $ 0
May 24, 2019 $ 0.631
-0.89%
$ 189,423 $ 0
May 23, 2019 $ 0.607
-1.04%
$ 182,176 $ 0.1
May 22, 2019 $ 0.614
-3.57%
$ 184,106 $ 0.1
May 20, 2019 $ 3.94
-2.70%
$ 1.18 million $ 1
May 19, 2019 $ 4.05
+32.65%
$ 1.22 million $ 1
May 18, 2019 $ 3.05
+1,166.06%
$ 916,206 $ 1
May 17, 2019 $ 0.241
-7.17%
$ 72,346 $ 1
May 16, 2019 $ 0.26
+2.08%
$ 77,908 $ 1
May 13, 2019 $ 2.31
+11.23%
$ 691,603 $ 49
May 12, 2019 $ 2.07
-2.29%
$ 621,772 $ 44
May 11, 2019 $ 2.12
+8.68%
$ 636,308 $ 92
May 10, 2019 $ 1.95
+6.74%
$ 585,482 $ 1
May 8, 2019 $ 1.71
+0.64%
$ 512,653 $ 12
May 7, 2019 $ 1.7
+2.29%
$ 509,398 $ 12
May 6, 2019 $ 1.66
-0.94%
$ 497,985 $ 8
May 5, 2019 $ 0.859
-0.04%
$ 257,557 $ 2
May 4, 2019 $ 0.859
-47.95%
$ 257,657 $ 2
May 3, 2019 $ 1.65
+17.23%
$ 495,066 $ 26
May 2, 2019 $ 1.41
+1.23%
$ 422,303 $ 18
Apr 24, 2019 $ 3.34
-31.00%
$ 1 million $ 3
Apr 23, 2019 $ 4.84
-8.93%
$ 1.45 million $ 45
Apr 22, 2019 $ 5.32
-0.44%
$ 1.6 million $ 0
Apr 21, 2019 $ 1.22
+0.15%
$ 365,404 $ 2
Apr 20, 2019 $ 1.22
+1.23%
$ 364,839 $ 2
Apr 19, 2019 $ 1.2
+8.36%
$ 360,391 $ 2
Apr 18, 2019 $ 1.11
-29.29%
$ 332,583 $ 64
Apr 17, 2019 $ 1.57
+36.99%
$ 470,367 $ 2
Apr 16, 2019 $ 1.14
-24.41%
$ 343,361 $ 39
Apr 13, 2019 $ 0.66
+0.14%
$ 198,061 $ 1
Apr 12, 2019 $ 0.659
-0.07%
$ 197,786 $ 1
Apr 11, 2019 $ 1.56
-71.29%
$ 469,199 $ 2
Apr 10, 2019 $ 5.45
+200.19%
$ 1.63 million $ 10
Apr 9, 2019 $ 1.81
+617.11%
$ 544,312 $ 276
Apr 7, 2019 $ 1.52
+0.06%
$ 454,523 $ 0
Apr 6, 2019 $ 1.51
+0.51%
$ 454,271 $ 0
Apr 5, 2019 $ 1.51
-23.58%
$ 452,004 $ 28
Mar 31, 2019 $ 1.42
-1.10%
$ 427,498 $ 25