Sovryn Historical Data

SOV Page 12
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.513
-0.16%
$ 32.75 million $ 7,758
Oct 7, 2024 $ 0.513
-1.70%
$ 32.79 million $ 8,415
Oct 6, 2024 $ 0.522
-0.68%
$ 33.36 million $ 9,379
Oct 5, 2024 $ 0.525
+0.94%
$ 33.51 million $ 5,505
Oct 4, 2024 $ 0.52
-1.38%
$ 33.21 million $ 8,192
Oct 3, 2024 $ 0.527
-0.61%
$ 33.67 million $ 6,880
Oct 2, 2024 $ 0.531
-0.63%
$ 33.94 million $ 8,609
Oct 1, 2024 $ 0.535
-2.82%
$ 34.15 million $ 11,778
Sep 30, 2024 $ 0.55
-3.78%
$ 35.14 million $ 21,487
Sep 29, 2024 $ 0.572
+0.52%
$ 36.52 million $ 24,681
Sep 28, 2024 $ 0.569
+7.20%
$ 36.32 million $ 27,856
Sep 27, 2024 $ 0.531
+0.05%
$ 33.88 million $ 6,985
Sep 26, 2024 $ 0.531
-2.08%
$ 33.88 million $ 12,132
Sep 25, 2024 $ 0.542
+0.02%
$ 34.6 million $ 13,613
Sep 24, 2024 $ 0.542
-0.57%
$ 34.6 million $ 10,308
Sep 23, 2024 $ 0.545
+6.65%
$ 34.79 million $ 29,944
Sep 22, 2024 $ 0.511
+1.48%
$ 32.63 million $ 15,397
Sep 21, 2024 $ 0.503
+0.08%
$ 32.16 million $ 10,221
Sep 20, 2024 $ 0.503
+1.82%
$ 32.13 million $ 9,097
Sep 19, 2024 $ 0.492
+3.16%
$ 31.45 million $ 14,271
Sep 18, 2024 $ 0.477
-0.22%
$ 30.48 million $ 8,840
Sep 17, 2024 $ 0.478
-0.42%
$ 30.55 million $ 6,745
Sep 16, 2024 $ 0.482
-0.14%
$ 30.77 million $ 23,953
Sep 15, 2024 $ 0.483
-1.24%
$ 30.85 million $ 5,862
Sep 14, 2024 $ 0.489
+2.38%
$ 31.24 million $ 20,015
Sep 13, 2024 $ 0.478
+1.26%
$ 30.51 million $ 15,916
Sep 12, 2024 $ 0.473
+0.30%
$ 30.22 million $ 8,495
Sep 11, 2024 $ 0.472
+0.48%
$ 30.19 million $ 4,645
Sep 10, 2024 $ 0.47
-0.51%
$ 30.05 million $ 13,253
Sep 9, 2024 $ 0.472
-0.68%
$ 30.18 million $ 13,718
Sep 8, 2024 $ 0.475
-0.30%
$ 30.39 million $ 13,549
Sep 7, 2024 $ 0.477
+1.12%
$ 30.5 million $ 18,907
Sep 6, 2024 $ 0.472
-2.43%
$ 30.17 million $ 25,941
Sep 5, 2024 $ 0.483
-2.44%
$ 30.92 million $ 18,062
Sep 4, 2024 $ 0.495
-1.15%
$ 31.69 million $ 11,058
Sep 3, 2024 $ 0.501
-1.39%
$ 32.02 million $ 12,075
Sep 2, 2024 $ 0.508
+1.22%
$ 32.49 million $ 12,783
Sep 1, 2024 $ 0.502
-0.77%
$ 32.1 million $ 28,156
Aug 31, 2024 $ 0.506
+1.26%
$ 32.35 million $ 9,152
Aug 30, 2024 $ 0.499
+3.75%
$ 31.95 million $ 16,950
Aug 29, 2024 $ 0.482
+0.16%
$ 30.83 million $ 8,205
Aug 28, 2024 $ 0.481
-3.13%
$ 30.77 million $ 17,787
Aug 27, 2024 $ 0.497
-2.79%
$ 31.78 million $ 13,184
Aug 26, 2024 $ 0.51
-0.65%
$ 32.66 million $ 8,739
Aug 25, 2024 $ 0.514
+0.08%
$ 32.89 million $ 9,188
Aug 24, 2024 $ 0.514
+2.81%
$ 32.99 million $ 13,492
Aug 23, 2024 $ 0.5
+3.02%
$ 32.1 million $ 10,598
Aug 22, 2024 $ 0.486
+3.90%
$ 31.17 million $ 20,297
Aug 21, 2024 $ 0.467
+0.32%
$ 30 million $ 10,271
Aug 20, 2024 $ 0.466
+1.19%
$ 29.91 million $ 8,854