Secret Society Historical Data

SS Page 7
Download
Date Close Price change Market cap Trading volume
Feb 14, 2024 $ 0.229
+7.32%
$ 2.12 million $ 37,984
Feb 13, 2024 $ 0.213
+12.68%
$ 1.97 million $ 43,177
Feb 12, 2024 $ 0.189
-3.10%
$ 1.75 million $ 32,100
Feb 11, 2024 $ 0.195
+7.20%
$ 1.8 million $ 41,516
Feb 10, 2024 $ 0.182
-6.26%
$ 1.68 million $ 23,192
Feb 9, 2024 $ 0.194
-0.45%
$ 1.79 million $ 3,107
Feb 8, 2024 $ 0.195
-8.25%
$ 1.8 million $ 34,021
Feb 7, 2024 $ 0.213
+6.82%
$ 1.96 million $ 7,398
Feb 6, 2024 $ 0.199
-7.46%
$ 1.84 million $ 28,785
Feb 5, 2024 $ 0.215
-7.02%
$ 1.99 million $ 25,741
Feb 4, 2024 $ 0.231
-1.53%
$ 2.14 million $ 6,433
Feb 3, 2024 $ 0.235
-8.40%
$ 2.17 million $ 96,643
Feb 2, 2024 $ 0.256
+1.76%
$ 2.37 million $ 29,727
Feb 1, 2024 $ 0.252
+4.21%
$ 2.33 million $ 58,462
Jan 31, 2024 $ 0.242
+2.73%
$ 2.23 million $ 33,645
Jan 30, 2024 $ 0.235
+5.83%
$ 2.17 million $ 92,566
Jan 29, 2024 $ 0.222
+13.05%
$ 2.05 million $ 16,117
Jan 28, 2024 $ 0.197
+2.40%
$ 1.82 million $ 7,862
Jan 27, 2024 $ 0.192
+3.48%
$ 1.77 million $ 48,580
Jan 26, 2024 $ 0.185
-2.18%
$ 1.71 million $ 8,966
Jan 25, 2024 $ 0.19
-2.55%
$ 1.75 million $ 8,798
Jan 24, 2024 $ 0.195
+12.04%
$ 1.8 million $ 14,888
Jan 23, 2024 $ 0.174
+2.05%
$ 1.61 million $ 11,322
Jan 22, 2024 $ 0.17
-6.58%
$ 1.57 million $ 21,172
Jan 21, 2024 $ 0.182
+0.25%
$ 1.69 million $ 6,638
Jan 20, 2024 $ 0.182
+11.55%
$ 1.68 million $ 92,895
Jan 19, 2024 $ 0.163
-6.90%
$ 1.51 million $ 25,577
Jan 18, 2024 $ 0.185
-1.82%
$ 1.71 million $ 29,154
Jan 17, 2024 $ 0.189
+0.81%
$ -- $ 7,203
Jan 16, 2024 $ 0.19
+5.94%
$ 1.76 million $ 46,129
Jan 15, 2024 $ 0.16
+2.46%
$ -- $ 8,721
Jan 14, 2024 $ 0.156
+0.11%
$ 1.44 million $ 46,856
Jan 13, 2024 $ 0.179
+1.82%
$ 1.66 million $ 3,587
Jan 12, 2024 $ 0.176
-6.82%
$ 1.63 million $ 11,775
Jan 11, 2024 $ 0.189
+9.71%
$ 1.75 million $ 48,772
Jan 10, 2024 $ 0.172
+12.03%
$ 1.59 million $ 5,326
Jan 9, 2024 $ 0.154
-5.16%
$ 1.42 million $ 29,729
Jan 8, 2024 $ 0.162
+7.93%
$ 1.5 million $ 8,979
Jan 7, 2024 $ 0.15
-8.27%
$ 1.39 million $ 13,681
Jan 6, 2024 $ 0.164
-9.30%
$ 1.51 million $ 10,398
Jan 5, 2024 $ 0.179
-1.27%
$ 1.66 million $ 2,885
Jan 4, 2024 $ 0.182
+4.76%
$ 1.68 million $ 60,621
Jan 3, 2024 $ 0.173
-9.54%
$ 1.6 million $ 153,004
Jan 2, 2024 $ 0.192
+23.23%
$ 1.77 million $ 234,857
Jan 1, 2024 $ 0.155
-2.63%
$ 1.44 million $ 108,402
Dec 31, 2023 $ 0.16
+29.96%
$ 1.47 million $ 149,568
Dec 30, 2023 $ 0.123
+0.11%
$ 1.13 million $ 15,576
Dec 29, 2023 $ 0.123
+4.91%
$ 1.13 million $ 23,181
Dec 28, 2023 $ 0.117
-14.00%
$ 1.08 million $ 22,861
Dec 27, 2023 $ 0.136
+31.62%
$ 1.26 million $ 35,381