Secret Society Historical Data

SS Page 8
Download
Date Close Price change Market cap Trading volume
Dec 26, 2023 $ 0.103
+0.19%
$ 954,703 $ 6,454
Dec 25, 2023 $ 0.0991
+0.04%
$ 915,896 $ 2,092
Dec 24, 2023 $ 0.0992
+1.47%
$ 916,290 $ 2,094
Dec 23, 2023 $ 0.0978
-5.46%
$ 903,758 $ 15,199
Dec 22, 2023 $ 0.104
-5.31%
$ 956,561 $ 18,009
Dec 21, 2023 $ 0.109
-6.21%
$ 1.01 million $ 9,113
Dec 20, 2023 $ 0.116
+7.43%
$ 1.08 million $ 2,327
Dec 19, 2023 $ 0.108
-3.37%
$ 1 million $ 8,624
Dec 18, 2023 $ 0.112
-1.96%
$ 1.03 million $ 2,238
Dec 17, 2023 $ 0.114
-18.37%
$ 1.06 million $ 32,382
Dec 16, 2023 $ 0.14
+35.89%
$ 1.29 million $ 90,207
Dec 15, 2023 $ 0.103
-23.64%
$ 950,916 $ 29,150
Dec 14, 2023 $ 0.135
-5.77%
$ 1.25 million $ 27,454
Dec 13, 2023 $ 0.143
+7.10%
$ 1.32 million $ 24,900
Dec 12, 2023 $ 0.134
+2.60%
$ 1.23 million $ 38,429
Dec 11, 2023 $ 0.134
-9.74%
$ 1.24 million $ 49,888
Dec 10, 2023 $ 0.148
-29.81%
$ 1.37 million $ 159,419
Dec 9, 2023 $ 0.211
+53.91%
$ 1.95 million $ 206,763
Dec 8, 2023 $ 0.137
-1.86%
$ 1.27 million $ 84,537
Dec 7, 2023 $ 0.14
-9.09%
$ 1.29 million $ 51,255
Dec 6, 2023 $ 0.154
+22.83%
$ 1.42 million $ 131,371
Dec 5, 2023 $ 0.125
+23.18%
$ 1.16 million $ 15,351
Dec 4, 2023 $ 0.102
+12.90%
$ 938,091 $ 29,502
Dec 3, 2023 $ 0.0899
-10.12%
$ 831,042 $ 22,245
Dec 2, 2023 $ 0.1
+3.51%
$ 924,468 $ 79,956
Dec 1, 2023 $ 0.0966
+44.27%
$ 892,639 $ 90,020
Nov 30, 2023 $ 0.067
+3.70%
$ 619,112 $ 4,265
Nov 29, 2023 $ 0.0646
-3.04%
$ 597,146 $ 3,452
Nov 28, 2023 $ 0.0667
-0.73%
$ 616,107 $ 2,048
Nov 27, 2023 $ 0.0671
-6.49%
$ 620,540 $ 2,015
Nov 26, 2023 $ 0.0719
-5.84%
$ 664,002 $ 2,526
Nov 25, 2023 $ 0.0763
-8.69%
$ 705,406 $ 4,096
Nov 24, 2023 $ 0.0836
+20.34%
$ 772,322 $ 6,556
Nov 23, 2023 $ 0.0695
+44.56%
$ 641,988 $ 82,471
Nov 21, 2023 $ 0.0493
-1.35%
$ 455,975 $ 4,957
Nov 20, 2023 $ 0.05
-8.21%
$ 462,253 $ 7,753
Nov 19, 2023 $ 0.0545
+17.07%
$ 503,696 $ 13,612
Nov 17, 2023 $ 0.044
+0.11%
$ -- $ 2,016
Nov 16, 2023 $ 0.044
-17.86%
$ 406,171 $ 9,260
Nov 15, 2023 $ 0.0526
+3.46%
$ 485,934 $ 4,917
Nov 14, 2023 $ 0.0509
-25.06%
$ 470,012 $ 69,246
Nov 13, 2023 $ 0.068
-1.70%
$ 628,178 $ 15,102
Nov 12, 2023 $ 0.0591
-0.12%
$ 546,198 $ 4,139
Nov 11, 2023 $ 0.0591
-10.07%
$ 546,150 $ 10,333
Nov 10, 2023 $ 0.0657
-20.79%
$ 607,497 $ 14,623
Nov 9, 2023 $ 0.0831
+19.18%
$ 767,608 $ 4,971
Nov 8, 2023 $ 0.0697
-9.26%
$ 644,527 $ 23,029
Nov 7, 2023 $ 0.0769
-6.30%
$ 710,270 $ 16,447
Nov 6, 2023 $ 0.0842
+24.68%
$ 777,988 $ 75,737
Nov 5, 2023 $ 0.0675
+9.39%
$ 624,176 $ 6,239