Secret Society Historical Data

SS Page 4
Download
Date Close Price change Market cap Trading volume
Jul 22, 2024 $ 0.147
-1.34%
$ 1.36 million $ 2,139
Jul 14, 2024 $ 0.13
+0.53%
$ 1.2 million $ 2,065
Jul 13, 2024 $ 0.129
+3.65%
$ 1.19 million $ 2,059
Jul 12, 2024 $ 0.124
-0.24%
$ 1.15 million $ 8,070
Jul 9, 2024 $ 0.122
+1.52%
$ 1.13 million $ 5,802
Jul 8, 2024 $ 0.12
+1.41%
$ 1.11 million $ 13,693
Jul 7, 2024 $ 0.13
-2.76%
$ -- $ 6,245
Jul 6, 2024 $ 0.134
+7.27%
$ 1.24 million $ 7,905
Jul 5, 2024 $ 0.125
+7.94%
$ 1.15 million $ 54,779
Jul 4, 2024 $ 0.116
-17.48%
$ 1.07 million $ 17,388
Jul 3, 2024 $ 0.14
-1.73%
$ 1.3 million $ 10,332
Jul 2, 2024 $ 0.149
-0.68%
$ 1.38 million $ 5,014
Jul 1, 2024 $ 0.15
-0.61%
$ 1.39 million $ 4,960
Jun 30, 2024 $ 0.15
+1.05%
$ 1.39 million $ 3,412
Jun 29, 2024 $ 0.149
-2.33%
$ 1.37 million $ 9,306
Jun 28, 2024 $ 0.152
-0.02%
$ 1.41 million $ 3,379
Jun 27, 2024 $ 0.155
+2.36%
$ 1.43 million $ 3,449
Jun 26, 2024 $ 0.151
-4.67%
$ 1.4 million $ 7,896
Jun 25, 2024 $ 0.159
+2.70%
$ 1.47 million $ 2,148
Jun 24, 2024 $ 0.155
-7.80%
$ 1.43 million $ 7,504
Jun 23, 2024 $ 0.168
-2.63%
$ 1.55 million $ 7,532
Jun 22, 2024 $ 0.167
-0.62%
$ 1.54 million $ 2,097
Jun 21, 2024 $ 0.168
-0.04%
$ 1.55 million $ 23,243
Jun 20, 2024 $ 0.168
+4.54%
$ 1.55 million $ 8,681
Jun 19, 2024 $ 0.16
+3.45%
$ 1.48 million $ 8,438
Jun 18, 2024 $ 0.155
+0.97%
$ 1.43 million $ 31,601
Jun 17, 2024 $ 0.153
-14.51%
$ 1.42 million $ 35,375
Jun 16, 2024 $ 0.179
-0.23%
$ 1.66 million $ 8,940
Jun 15, 2024 $ 0.18
+6.34%
$ 1.66 million $ 13,266
Jun 14, 2024 $ 0.169
-1.64%
$ 1.56 million $ 3,380
Jun 13, 2024 $ 0.172
+0.76%
$ 1.59 million $ 2,129
Jun 12, 2024 $ 0.171
+2.31%
$ 1.58 million $ 6,438
Jun 11, 2024 $ 0.167
-7.83%
$ 1.54 million $ 8,823
Jun 10, 2024 $ 0.181
+4.54%
$ 1.67 million $ 11,772
Jun 9, 2024 $ 0.173
+13.26%
$ 1.6 million $ 7,423
Jun 8, 2024 $ 0.153
-15.00%
$ 1.41 million $ 36,238
Jun 7, 2024 $ 0.18
-5.04%
$ 1.66 million $ 2,159
Jun 6, 2024 $ 0.189
-0.64%
$ 1.75 million $ 3,789
Jun 5, 2024 $ 0.191
-0.55%
$ -- $ 2,389
Jun 4, 2024 $ 0.193
-8.06%
$ 1.78 million $ 81,394
Jun 3, 2024 $ 0.209
-14.47%
$ 1.93 million $ 44,849
Jun 2, 2024 $ 0.245
+1.66%
$ 2.26 million $ 3,784
Jun 1, 2024 $ 0.241
+2.36%
$ 2.23 million $ 8,891
May 31, 2024 $ 0.235
-11.03%
$ 2.18 million $ 63,469
May 30, 2024 $ 0.265
+13.96%
$ 2.44 million $ 51,698
May 29, 2024 $ 0.224
-1.19%
$ -- $ 22,790
May 28, 2024 $ 0.226
+2.77%
$ 2.09 million $ 25,698
May 27, 2024 $ 0.22
-0.38%
$ 2.04 million $ 12,332
May 26, 2024 $ 0.235
+2.81%
$ 2.17 million $ 7,208
May 25, 2024 $ 0.228
-9.42%
$ 2.11 million $ 16,389