Secret Society Historical Data

SS Page 2
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 0.145
-10.85%
$ 1.45 million $ 7,615
Dec 15, 2024 $ 0.162
+23.33%
$ 1.62 million $ 24,356
Dec 14, 2024 $ 0.134
-1.09%
$ -- $ 2,505
Dec 13, 2024 $ 0.132
-8.33%
$ 1.32 million $ 8,421
Dec 12, 2024 $ 0.144
+1.45%
$ 1.44 million $ 136
Dec 11, 2024 $ 0.142
+3.78%
$ 1.42 million $ 1,448
Dec 10, 2024 $ 0.137
-1.40%
$ 1.37 million $ 1,955
Dec 9, 2024 $ 0.139
-5.67%
$ 1.39 million $ 468
Dec 8, 2024 $ 0.148
-20.98%
$ 1.48 million $ 55,349
Dec 7, 2024 $ 0.171
-8.11%
$ 1.71 million $ 15,571
Dec 6, 2024 $ 0.187
+0.54%
$ 1.87 million $ 18,288
Dec 5, 2024 $ 0.185
+1.66%
$ 1.85 million $ 12,476
Dec 4, 2024 $ 0.192
+0.00%
$ -- $ 4,515
Dec 3, 2024 $ 0.192
+3.23%
$ 1.89 million $ 4,518
Dec 2, 2024 $ 0.186
-1.24%
$ 1.85 million $ 17,929
Dec 1, 2024 $ 0.187
-6.51%
$ 1.87 million $ 3,999
Nov 30, 2024 $ 0.2
+0.01%
$ 2 million $ 3,767
Nov 29, 2024 $ 0.2
+4.97%
$ 2 million $ 1,150
Nov 28, 2024 $ 0.197
+6.12%
$ 1.97 million $ 7,142
Nov 27, 2024 $ 0.188
+11.68%
$ 1.88 million $ 622
Nov 26, 2024 $ 0.166
-2.13%
$ 1.66 million $ 1,800
Nov 25, 2024 $ 0.17
-10.91%
$ 1.7 million $ 9,470
Nov 24, 2024 $ 0.188
+4.16%
$ 1.88 million $ 5,226
Nov 23, 2024 $ 0.179
+6.99%
$ 1.79 million $ 6,055
Nov 22, 2024 $ 0.159
-7.72%
$ 1.52 million $ 14,257
Nov 21, 2024 $ 0.172
+28.55%
$ 1.71 million $ 23,780
Nov 20, 2024 $ 0.134
-0.90%
$ 1.33 million $ 3,524
Nov 19, 2024 $ 0.135
-0.88%
$ 1.35 million $ 1,329
Nov 18, 2024 $ 0.136
+16.23%
$ 1.36 million $ 8,631
Nov 16, 2024 $ 0.119
+2.99%
$ -- $ 211
Nov 15, 2024 $ 0.116
+0.26%
$ 1.16 million $ 206
Nov 14, 2024 $ 0.115
-6.00%
$ 1.15 million $ 518
Nov 13, 2024 $ 0.122
-2.84%
$ 1.22 million $ 819
Nov 12, 2024 $ 0.125
-3.96%
$ 1.25 million $ 1,312
Nov 11, 2024 $ 0.131
+14.84%
$ 1.31 million $ 3,807
Nov 10, 2024 $ 0.114
+2.47%
$ 1.14 million $ 258
Nov 9, 2024 $ 0.112
+7.05%
$ 1.04 million $ 393
Nov 8, 2024 $ 0.107
+5.60%
$ 992,785 $ 3,414
Nov 7, 2024 $ 0.102
+12.17%
$ 938,427 $ 3,521
Nov 6, 2024 $ 0.0905
+0.50%
$ 836,209 $ 1,489
Nov 5, 2024 $ 0.0817
-1.13%
$ 755,354 $ 192
Nov 4, 2024 $ 0.0821
-0.11%
$ -- $ 287
Nov 3, 2024 $ 0.0822
+0.23%
$ 760,081 $ 287
Nov 2, 2024 $ 0.0843
-0.61%
$ -- $ 18
Nov 1, 2024 $ 0.0849
+0.21%
$ 784,155 $ 18
Oct 31, 2024 $ 0.0847
-6.50%
$ 782,828 $ 242
Oct 30, 2024 $ 0.0888
-1.09%
$ 820,538 $ 724
Oct 29, 2024 $ 0.0865
+1.61%
$ 799,668 $ 1,218
Oct 28, 2024 $ 0.0845
+49.11%
$ 780,618 $ 16,618
Oct 27, 2024 $ 0.0567
-3.99%
$ 523,577 $ 20,201