Secret Society Historical Data

SS
Download
Date Close Price change Market cap Trading volume
Apr 7 $ 0.035
-1.17%
$ -- $ 214,821
Mar 31 $ 0.0436
+0.00%
$ -- $ 218
Mar 24 $ 0.052
+0.00%
$ -- $ 34
Mar 17 $ 0.042
+0.00%
$ -- $ 210
Feb 24 $ 0.0628
+0.00%
$ -- $ 159
Feb 17 $ 0.0637
+0.00%
$ -- $ 1,262
Feb 10 $ 0.0624
+0.00%
$ -- $ 11
Feb 3 $ 0.0634
+0.00%
$ -- $ 411
Jan 27 $ 0.0695
+0.00%
$ -- $ 758
Jan 20 $ 0.0764
+0.20%
$ 765,774 $ 4,250
Jan 13 $ 0.081
+4.12%
$ 761,246 $ 4,078
Jan 6 $ 0.0792
-15.67%
$ 774,230 $ 4,588
Dec 30 $ 0.0835
+2.00%
$ 936,927 $ 3,441
Dec 23 $ 0.0858
-13.82%
$ 817,265 $ 16,208
Dec 16 $ 0.098
-39.69%
$ 955,654 $ 38,002
Dec 9 $ 0.134
-9.44%
$ 1.62 million $ 14,934
Dec 2 $ 0.171
-8.99%
$ 1.48 million $ 73,297
Nov 25 $ 0.187
-1.96%
$ 1.87 million $ 27,949
Nov 18 $ 0.179
+53.81%
$ 1.88 million $ 57,576
Nov 11 $ 0.119
+3.74%
$ -- $ 6,873
Nov 4 $ 0.112
+36.41%
$ 1.14 million $ 9,296
Oct 28 $ 0.0822
+45.18%
$ 760,081 $ 19,125
Oct 7 $ 0.0742
-11.03%
$ -- $ 1,826
Sep 30 $ 0.0828
-1.67%
$ 770,819 $ 25,350
Sep 23 $ 0.0888
-2.06%
$ -- $ 13,282
Sep 16 $ 0.0903
+5.74%
$ 838,087 $ 5,293
Sep 9 $ 0.0909
+1.90%
$ -- $ 18,086
Sep 2 $ 0.0972
+3.06%
$ 825,468 $ 7,837
Aug 26 $ 0.0944
-7.53%
$ 872,266 $ 12,239
Aug 19 $ 0.115
+4.61%
$ -- $ 14,835
Aug 5 $ 0.107
+6.31%
$ -- $ 22,881
Jul 29 $ 0.109
-20.38%
$ 930,481 $ 17,907
Jul 22 $ 0.145
-2.80%
$ 1.27 million $ 14,914
Jul 8 $ 0.129
+9.05%
$ 1.2 million $ 29,625
Jul 1 $ 0.134
-11.24%
$ -- $ 100,379
Jun 24 $ 0.149
-11.36%
$ 1.39 million $ 33,683
Jun 17 $ 0.167
-7.10%
$ 1.55 million $ 109,435
Jun 10 $ 0.18
+3.84%
$ 1.66 million $ 45,808
Jun 3 $ 0.153
-37.55%
$ 1.6 million $ 170,817
May 27 $ 0.245
+10.67%
$ 2.26 million $ 188,662
May 20 $ 0.228
+2.54%
$ 2.17 million $ 115,718
May 13 $ 0.232
+0.63%
$ 2.06 million $ 128,075
May 6 $ 0.247
-30.81%
$ 2.13 million $ 110,350
Apr 29 $ 0.367
-3.90%
$ 3.3 million $ 327,585
Apr 22 $ 0.394
+4.27%
$ 3.53 million $ 109,463
Apr 15 $ 0.396
-14.59%
$ 3.49 million $ 255,045
Apr 8 $ 0.427
+1.40%
$ 4.29 million $ 1.21 million
Apr 1 $ 0.442
-20.76%
$ 3.9 million $ 728,946
Mar 25 $ 0.514
-11.94%
$ 5.15 million $ 676,000
Mar 18 $ 0.441
-38.77%
$ 5.39 million $ 1.92 million
Download