Sovryn Historical Data

SOV Page 17
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 1.7
+5.04%
$ 64.5 million $ 234,598
Jan 31, 2024 $ 1.62
-6.54%
$ 61.48 million $ 225,075
Jan 30, 2024 $ 1.74
+0.72%
$ 65.91 million $ 381,408
Jan 29, 2024 $ 1.72
+21.81%
$ 65.42 million $ 310,649
Jan 28, 2024 $ 1.41
+14.86%
$ 53.68 million $ 253,041
Jan 27, 2024 $ 1.23
-13.72%
$ 46.35 million $ 476,051
Jan 26, 2024 $ 1.43
+5.08%
$ 53.67 million $ 655,373
Jan 25, 2024 $ 1.36
+62.45%
$ 51.11 million $ 1.14 million
Jan 24, 2024 $ 0.836
+20.79%
$ 31.48 million $ 343,504
Jan 23, 2024 $ 0.693
+6.77%
$ 26.05 million $ 239,999
Jan 22, 2024 $ 0.649
-1.55%
$ 24.41 million $ 156,120
Jan 21, 2024 $ 0.659
+10.25%
$ 24.79 million $ 174,409
Jan 20, 2024 $ 0.598
+7.18%
$ 22.48 million $ 128,174
Jan 19, 2024 $ 0.558
+1.35%
$ 20.97 million $ 90,728
Jan 18, 2024 $ 0.55
+0.43%
$ 20.69 million $ 69,849
Jan 17, 2024 $ 0.548
+2.80%
$ 20.61 million $ 78,886
Jan 16, 2024 $ 0.533
+0.02%
$ 20.06 million $ 72,925
Jan 15, 2024 $ 0.533
-3.14%
$ 20.07 million $ 78,586
Jan 14, 2024 $ 0.551
-2.84%
$ 20.72 million $ 66,077
Jan 13, 2024 $ 0.567
-3.35%
$ 21.34 million $ 67,771
Jan 12, 2024 $ 0.587
-6.59%
$ 22.16 million $ 80,246
Jan 11, 2024 $ 0.628
+3.18%
$ 23.73 million $ 142,976
Jan 10, 2024 $ 0.609
-0.72%
$ 22.93 million $ 68,259
Jan 9, 2024 $ 0.613
-2.72%
$ 23.09 million $ 110,990
Jan 8, 2024 $ 0.631
+5.08%
$ 23.75 million $ 95,026
Jan 7, 2024 $ 0.6
+6.08%
$ 22.61 million $ 133,058
Jan 6, 2024 $ 0.566
-0.10%
$ 21.32 million $ 64,096
Jan 5, 2024 $ 0.567
+3.60%
$ 21.36 million $ 111,268
Jan 4, 2024 $ 0.547
+3.41%
$ 20.62 million $ 77,035
Jan 3, 2024 $ 0.529
-12.50%
$ 19.94 million $ 93,373
Jan 2, 2024 $ 0.605
+2.70%
$ 22.8 million $ 100,689
Jan 1, 2024 $ 0.589
-6.13%
$ 22.16 million $ 68,380
Dec 31, 2023 $ 0.626
-2.91%
$ 23.57 million $ 52,236
Dec 30, 2023 $ 0.644
-3.17%
$ 24.24 million $ 52,589
Dec 29, 2023 $ 0.666
-0.59%
$ 25.02 million $ 65,972
Dec 28, 2023 $ 0.67
-4.21%
$ 25.16 million $ 88,235
Dec 27, 2023 $ 0.699
+3.14%
$ 26.28 million $ 71,613
Dec 26, 2023 $ 0.678
+2.26%
$ 25.47 million $ 77,184
Dec 25, 2023 $ 0.663
-1.48%
$ 24.92 million $ 69,339
Dec 24, 2023 $ 0.673
-3.85%
$ 25.28 million $ 77,139
Dec 23, 2023 $ 0.702
-11.18%
$ 26.32 million $ 109,295
Dec 22, 2023 $ 0.79
-2.75%
$ 29.64 million $ 155,477
Dec 21, 2023 $ 0.812
-5.17%
$ 30.45 million $ 88,109
Dec 20, 2023 $ 0.857
-2.52%
$ 32.11 million $ 246,212
Dec 19, 2023 $ 0.879
+15.84%
$ 32.94 million $ 233,732
Dec 18, 2023 $ 0.759
-3.53%
$ 28.41 million $ 151,187
Dec 17, 2023 $ 0.786
+5.92%
$ 29.45 million $ 243,379
Dec 16, 2023 $ 0.743
+15.64%
$ 27.75 million $ 229,242
Dec 15, 2023 $ 0.642
+13.98%
$ 23.97 million $ 119,735
Dec 14, 2023 $ 0.563
-9.49%
$ 21.05 million $ 202,356