Market Cap:

Smartshare Smartshare (SSP)

0.000343 USD (3.01%)
0.00000005 BTC (-1.78%)
0.00000150 ETH (-5.79%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,046,336 USD
156 BTC
4,577 ETH
Volume (24h)
2,107,086 USD
313.88 BTC
9,217 ETH
Circulating Supply
3,049,934,937 SSP
Total Supply
10,000,000,000 SSP

Historical data for Smartshare

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.000339 0.000345 0.000322 0.000333 810,958 1,033,675
Sep 19, 2018 0.000365 0.000372 0.000321 0.000340 258,807 1,113,310
Sep 18, 2018 0.000376 0.000392 0.000360 0.000365 262,946 1,146,136
Sep 17, 2018 0.000428 0.000513 0.000367 0.000385 189,738 1,306,579
Sep 16, 2018 0.000469 0.000504 0.000418 0.000443 263,134 1,429,836
Sep 15, 2018 0.000469 0.000530 0.000453 0.000465 269,905 1,431,493
Sep 14, 2018 0.000457 0.000497 0.000429 0.000468 262,399 1,392,681
Sep 13, 2018 0.000431 0.000507 0.000431 0.000467 309,261 1,313,280
Sep 12, 2018 0.000581 0.000598 0.000432 0.000446 239,758 1,772,730
Sep 11, 2018 0.000595 0.000652 0.000540 0.000575 280,237 1,814,210
Sep 10, 2018 0.000605 0.000630 0.000546 0.000567 197,211 1,844,844
Sep 09, 2018 0.000619 0.000658 0.000528 0.000557 182,067 1,889,106
Sep 08, 2018 0.000588 0.000601 0.000557 0.000564 191,843 1,794,205
Sep 07, 2018 0.000640 0.000682 0.000568 0.000592 190,127 1,952,247
Sep 06, 2018 0.000684 0.000684 0.000582 0.000651 195,826 2,086,730
Sep 05, 2018 0.000849 0.000859 0.000656 0.000683 291,196 2,588,141
Sep 04, 2018 0.000772 0.000911 0.000707 0.000853 261,188 2,355,418
Sep 03, 2018 0.000714 0.000838 0.000711 0.000760 255,035 2,178,622
Sep 02, 2018 0.000729 0.000809 0.000680 0.000724 227,122 2,222,209
Sep 01, 2018 0.000758 0.000797 0.000713 0.000739 238,922 2,313,153
Aug 31, 2018 0.000725 0.000768 0.000692 0.000738 242,449 2,211,476
Aug 30, 2018 0.000760 0.000795 0.000681 0.000746 251,606 2,319,344
Aug 29, 2018 0.000707 0.000797 0.000684 0.000752 268,841 2,155,828
Aug 28, 2018 0.000698 0.000751 0.000645 0.000683 247,696 2,129,735
Aug 27, 2018 0.000615 0.000697 0.000558 0.000684 235,368 1,875,757
Aug 26, 2018 0.000637 0.000642 0.000583 0.000630 195,299 1,941,952
Aug 25, 2018 0.000559 0.000670 0.000559 0.000619 202,202 1,705,054
Aug 24, 2018 0.000622 0.000711 0.000536 0.000613 191,342 1,897,321
Aug 23, 2018 0.000681 0.000718 0.000550 0.000684 209,622 2,076,183
Aug 22, 2018 0.000744 0.000751 0.000658 0.000691 171,036 2,269,568
* Earliest data in range (UTC time)
** Latest data in range (UTC time)