Secret Society Historical Data

SS Page 5
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 0.252
+3.18%
$ 2.33 million $ 47,635
May 23, 2024 $ 0.244
-2.89%
$ 2.25 million $ 5,356
May 22, 2024 $ 0.251
-1.58%
$ 2.32 million $ 26,394
May 21, 2024 $ 0.255
+4.66%
$ 2.36 million $ 7,592
May 20, 2024 $ 0.244
+9.53%
$ 2.25 million $ 12,352
May 19, 2024 $ 0.222
-5.98%
$ 2.06 million $ 42,584
May 18, 2024 $ 0.232
+0.60%
$ 2.15 million $ 2,091
May 17, 2024 $ 0.231
-2.95%
$ 2.13 million $ 31,390
May 16, 2024 $ 0.238
-13.35%
$ 2.2 million $ 20,402
May 15, 2024 $ 0.274
+27.10%
$ 2.54 million $ 45,655
May 14, 2024 $ 0.216
+2.30%
$ 2 million $ 14,044
May 13, 2024 $ 0.211
-8.51%
$ 1.95 million $ 14,492
May 12, 2024 $ 0.231
-6.61%
$ 2.13 million $ 29,043
May 11, 2024 $ 0.247
-0.91%
$ 2.28 million $ 35,253
May 10, 2024 $ 0.29
-0.38%
$ -- $ 2,938
May 9, 2024 $ 0.291
-7.52%
$ 2.69 million $ 27,565
May 8, 2024 $ 0.314
-9.30%
$ 2.9 million $ 17,313
May 7, 2024 $ 0.347
-2.48%
$ 3.21 million $ 4,578
May 6, 2024 $ 0.356
-0.30%
$ 3.29 million $ 22,703
May 5, 2024 $ 0.357
-2.72%
$ 3.3 million $ 56,288
May 4, 2024 $ 0.367
+2.01%
$ 3.39 million $ 71,954
May 3, 2024 $ 0.36
+22.55%
$ 3.33 million $ 94,455
May 2, 2024 $ 0.294
-2.32%
$ 2.72 million $ 18,695
May 1, 2024 $ 0.3
+2.93%
$ 2.78 million $ 68,287
Apr 30, 2024 $ 0.292
-11.96%
$ 2.7 million $ 32,041
Apr 29, 2024 $ 0.332
-13.01%
$ 3.07 million $ 42,154
Apr 28, 2024 $ 0.382
-3.10%
$ 3.53 million $ 7,000
Apr 27, 2024 $ 0.394
-0.33%
$ 3.64 million $ 12,940
Apr 26, 2024 $ 0.395
-4.23%
$ 3.65 million $ 32,422
Apr 25, 2024 $ 0.413
+1.85%
$ 3.81 million $ 11,367
Apr 24, 2024 $ 0.405
-1.91%
$ 3.74 million $ 12,080
Apr 23, 2024 $ 0.413
+6.52%
$ 3.82 million $ 38,417
Apr 22, 2024 $ 0.384
+1.70%
$ 3.55 million $ 2,237
Apr 21, 2024 $ 0.378
-5.62%
$ 3.49 million $ 42,866
Apr 20, 2024 $ 0.396
+3.34%
$ 3.66 million $ 15,544
Apr 19, 2024 $ 0.384
-9.27%
$ 3.55 million $ 32,380
Apr 18, 2024 $ 0.423
-1.47%
$ 3.91 million $ 32,856
Apr 17, 2024 $ 0.429
+0.37%
$ 3.96 million $ 91,220
Apr 16, 2024 $ 0.427
-9.13%
$ 3.95 million $ 51,934
Apr 15, 2024 $ 0.47
+1.47%
$ 4.35 million $ 31,111
Apr 14, 2024 $ 0.464
+8.70%
$ 4.29 million $ 180,473
Apr 13, 2024 $ 0.427
-15.86%
$ 3.95 million $ 130,290
Apr 12, 2024 $ 0.508
-16.01%
$ 4.7 million $ 49,687
Apr 11, 2024 $ 0.605
-1.37%
$ 5.59 million $ 153,629
Apr 10, 2024 $ 0.613
+7.43%
$ 5.67 million $ 258,876
Apr 9, 2024 $ 0.57
-2.02%
$ 5.27 million $ 426,679
Apr 8, 2024 $ 0.521
+23.64%
$ 4.82 million $ 193,704
Apr 7, 2024 $ 0.422
-4.85%
$ 3.9 million $ 74,855
Apr 6, 2024 $ 0.442
-1.25%
$ 4.08 million $ 54,189
Apr 5, 2024 $ 0.448
+11.21%
$ 4.14 million $ 154,080