Secret Society Historical Data

SS Page 6
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.403
-18.97%
$ 3.72 million $ 145,703
Apr 3, 2024 $ 0.497
-5.25%
$ 4.6 million $ 128,345
Apr 2, 2024 $ 0.525
-1.65%
$ 4.85 million $ 88,573
Apr 1, 2024 $ 0.534
-4.19%
$ 4.94 million $ 158,056
Mar 31, 2024 $ 0.558
+8.42%
$ 5.15 million $ 76,516
Mar 30, 2024 $ 0.514
-5.07%
$ 4.75 million $ 143,434
Mar 29, 2024 $ 0.542
-2.41%
$ 5.01 million $ 66,426
Mar 28, 2024 $ 0.556
+2.03%
$ 5.14 million $ 119,801
Mar 27, 2024 $ 0.544
-2.06%
$ 5.03 million $ 128,690
Mar 26, 2024 $ 0.555
-10.22%
$ 5.13 million $ 38,256
Mar 25, 2024 $ 0.618
+5.87%
$ 5.71 million $ 179,393
Mar 24, 2024 $ 0.584
+33.19%
$ 5.39 million $ 263,804
Mar 23, 2024 $ 0.441
-0.96%
$ 4.07 million $ 14,457
Mar 22, 2024 $ 0.444
-9.47%
$ 4.1 million $ 209,786
Mar 21, 2024 $ 0.49
-24.18%
$ 4.53 million $ 881,835
Mar 20, 2024 $ 0.642
+4.33%
$ 5.94 million $ 322,969
Mar 19, 2024 $ 0.617
-6.20%
$ 5.7 million $ 236,001
Mar 18, 2024 $ 0.658
-8.52%
$ 6.08 million $ 255,101
Mar 17, 2024 $ 0.719
+19.61%
$ 6.65 million $ 258,980
Mar 16, 2024 $ 0.601
-7.57%
$ 5.56 million $ 197,018
Mar 15, 2024 $ 0.651
+25.32%
$ 6.01 million $ 629,196
Mar 14, 2024 $ 0.519
+49.32%
$ 4.8 million $ 1.06 million
Mar 13, 2024 $ 0.348
-5.58%
$ 3.21 million $ 35,735
Mar 12, 2024 $ 0.368
-0.77%
$ 3.4 million $ 47,910
Mar 11, 2024 $ 0.371
+2.63%
$ 3.43 million $ 45,716
Mar 10, 2024 $ 0.362
+9.61%
$ 3.34 million $ 19,927
Mar 9, 2024 $ 0.33
-11.95%
$ 3.05 million $ 263,816
Mar 8, 2024 $ 0.375
-4.06%
$ 3.46 million $ 27,840
Mar 7, 2024 $ 0.39
+13.93%
$ 3.6 million $ 258,211
Mar 6, 2024 $ 0.342
+5.15%
$ 3.16 million $ 109,027
Mar 5, 2024 $ 0.326
-0.29%
$ 3.01 million $ 8,951
Mar 4, 2024 $ 0.313
+0.57%
$ -- $ 6,515
Mar 3, 2024 $ 0.311
+3.96%
$ 2.87 million $ 46,039
Mar 2, 2024 $ 0.299
-7.16%
$ 2.76 million $ 16,552
Mar 1, 2024 $ 0.322
+15.00%
$ 2.98 million $ 136,876
Feb 29, 2024 $ 0.281
-2.86%
$ 2.59 million $ 2,755
Feb 28, 2024 $ 0.288
+7.40%
$ 2.66 million $ 16,277
Feb 27, 2024 $ 0.268
+4.08%
$ 2.48 million $ 95,890
Feb 26, 2024 $ 0.258
-3.67%
$ 2.38 million $ 14,604
Feb 25, 2024 $ 0.267
-9.65%
$ 2.47 million $ 65,345
Feb 24, 2024 $ 0.296
+13.42%
$ 2.73 million $ 41,705
Feb 23, 2024 $ 0.261
+7.20%
$ 2.41 million $ 7,148
Feb 22, 2024 $ 0.244
-2.29%
$ 2.25 million $ 21,017
Feb 21, 2024 $ 0.25
-4.76%
$ 2.31 million $ 2,646
Feb 20, 2024 $ 0.262
+2.13%
$ 2.42 million $ 7,507
Feb 19, 2024 $ 0.256
+4.90%
$ 2.37 million $ 12,604
Feb 18, 2024 $ 0.244
+0.29%
$ 2.26 million $ 7,356
Feb 17, 2024 $ 0.244
+0.74%
$ 2.25 million $ 63,846
Feb 16, 2024 $ 0.242
-3.16%
$ 2.23 million $ 74,893
Feb 15, 2024 $ 0.25
+9.09%
$ 2.31 million $ 130,583