Secret Society Historical Data

SS Page 3
Download
Date Close Price change Market cap Trading volume
Oct 13, 2024 $ 0.0728
-0.50%
$ -- $ 1,750
Oct 11, 2024 $ 0.0742
+1.21%
$ 685,981 $ 75
Oct 9, 2024 $ 0.083
+0.17%
$ -- $ 830
Oct 8, 2024 $ 0.083
+0.37%
$ 766,717 $ 830
Oct 7, 2024 $ 0.0844
+1.17%
$ 780,053 $ 91
Oct 6, 2024 $ 0.0834
+0.76%
$ 770,819 $ 160
Oct 5, 2024 $ 0.0828
+0.84%
$ 764,886 $ 3,755
Oct 4, 2024 $ 0.0821
+2.82%
$ 758,880 $ 534
Oct 3, 2024 $ 0.0798
+0.60%
$ 737,740 $ 1,302
Oct 2, 2024 $ 0.0794
-6.90%
$ 733,578 $ 731
Oct 1, 2024 $ 0.0853
+1.32%
$ 788,120 $ 19,028
Sep 25, 2024 $ 0.0888
-1.18%
$ -- $ 3,054
Sep 24, 2024 $ 0.0899
+0.66%
$ 830,472 $ 3,073
Sep 23, 2024 $ 0.0932
+2.77%
$ 862,206 $ 7,154
Sep 22, 2024 $ 0.0907
+1.80%
$ 838,087 $ 6,875
Sep 19, 2024 $ 0.0903
+3.17%
$ -- $ 2,699
Sep 18, 2024 $ 0.0873
+2.25%
$ 806,741 $ 2,594
Sep 14, 2024 $ 0.0909
-0.98%
$ 840,460 $ 4,655
Sep 13, 2024 $ 0.0918
-0.49%
$ 848,806 $ 4,733
Sep 12, 2024 $ 0.0856
+1.42%
$ -- $ 2,106
Sep 11, 2024 $ 0.0844
-0.20%
$ 780,210 $ 2,072
Sep 9, 2024 $ 0.0892
-0.09%
$ -- $ 4,520
Sep 8, 2024 $ 0.0893
-0.46%
$ 825,468 $ 4,522
Sep 2, 2024 $ 0.0972
+3.06%
$ -- $ 7,837
Sep 1, 2024 $ 0.0944
-1.86%
$ 872,266 $ 7,682
Aug 31, 2024 $ 0.102
-0.76%
$ 946,480 $ 2,046
Aug 30, 2024 $ 0.103
+1.10%
$ 953,646 $ 2,511
Aug 24, 2024 $ 0.115
+1.99%
$ 1.06 million $ 2,643
Aug 23, 2024 $ 0.113
+0.62%
$ 1.04 million $ 2,590
Aug 21, 2024 $ 0.106
+0.47%
$ -- $ 2,118
Aug 20, 2024 $ 0.106
-2.61%
$ 976,377 $ 2,113
Aug 19, 2024 $ 0.11
+0.13%
$ -- $ 5,371
Aug 18, 2024 $ 0.11
+0.28%
$ 1.02 million $ 5,349
Aug 10, 2024 $ 0.107
+1.22%
$ -- $ 2,133
Aug 9, 2024 $ 0.106
-3.31%
$ 975,362 $ 2,112
Aug 8, 2024 $ 0.108
+6.41%
$ 996,834 $ 2,282
Aug 6, 2024 $ 0.0985
+4.93%
$ -- $ 8,248
Aug 5, 2024 $ 0.0945
-6.07%
$ 872,920 $ 8,106
Aug 4, 2024 $ 0.101
-7.78%
$ 930,481 $ 3,009
Aug 3, 2024 $ 0.109
-1.75%
$ 1.01 million $ 6,465
Aug 1, 2024 $ 0.125
-1.92%
$ -- $ 2,501
Jul 31, 2024 $ 0.127
-1.15%
$ 1.18 million $ 2,562
Jul 30, 2024 $ 0.129
-4.34%
$ 1.19 million $ 3,830
Jul 29, 2024 $ 0.135
-1.83%
$ 1.24 million $ 2,549
Jul 28, 2024 $ 0.137
+0.71%
$ 1.27 million $ 9,571
Jul 27, 2024 $ 0.145
+0.09%
$ -- $ 2,904
Jul 26, 2024 $ 0.145
+3.47%
$ 1.34 million $ 2,906
Jul 25, 2024 $ 0.14
-5.96%
$ 1.3 million $ 2,808
Jul 24, 2024 $ 0.149
-2.27%
$ 1.38 million $ 2,089
Jul 23, 2024 $ 0.153
+3.69%
$ 1.41 million $ 2,068