3SNV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.0381 | -0.0056 | -12.81% | 0.0336 | 0.0381 | 0.0336 | 959,739 |
Jun 25 2024 | 0.0437 | 0.0043 | 10.91% | 0.0475 | 0.0488 | 0.0405 | 792,130 |
Jun 24 2024 | 0.0394 | 0.0033 | 9.14% | 0.038 | 0.0409 | 0.038 | 932,206 |
Jun 21 2024 | 0.0361 | 0.0072 | 24.91% | 0.0359 | 0.0392 | 0.0356 | 1,384,333 |
Jun 20 2024 | 0.0289 | 0.0005 | 1.76% | 0.0284 | 0.0293 | 0.0271 | 1,451,784 |
Jun 19 2024 | 0.0284 | -0.0057 | -16.72% | 0.0298 | 0.0298 | 0.0276 | 141,071 |
Jun 18 2024 | 0.0341 | 0.00 | 0.00% | 0.0347 | 0.0347 | 0.0341 | 8,797 |
Jun 17 2024 | 0.0341 | -0.0012 | -3.40% | 0.036 | 0.036 | 0.0328 | 475,411 |
Jun 14 2024 | 0.0353 | -0.002 | -5.36% | 0.034 | 0.0353 | 0.034 | 100,000 |
Jun 13 2024 | 0.0373 | -0.0065 | -14.84% | 0.0373 | 0.0373 | 0.0373 | 0 |
Jun 12 2024 | 0.0438 | 0.0014 | 3.30% | 0.0438 | 0.0438 | 0.0438 | 0 |
Jun 11 2024 | 0.0424 | -0.0029 | -6.40% | 0.0406 | 0.0424 | 0.0406 | 301,889 |
Jun 10 2024 | 0.0453 | -0.0009 | -1.95% | 0.0453 | 0.0453 | 0.0453 | 333,125 |
Jun 07 2024 | 0.0462 | 0.0031 | 7.19% | 0.044 | 0.0465 | 0.0436 | 381,925 |
Jun 06 2024 | 0.0431 | -0.0036 | -7.71% | 0.0397 | 0.0432 | 0.0397 | 258,889 |
Jun 05 2024 | 0.0467 | -0.006 | -11.39% | 0.05 | 0.0501 | 0.0467 | 516,144 |
Jun 04 2024 | 0.0527 | -0.004 | -7.05% | 0.0525 | 0.0539 | 0.0513 | 607,135 |
Jun 03 2024 | 0.0567 | -0.0015 | -2.58% | 0.0567 | 0.0567 | 0.0556 | 426,451 |
May 31 2024 | 0.0582 | 0.0016 | 2.83% | 0.0602 | 0.0607 | 0.0557 | 33,049 |
May 30 2024 | 0.0566 | 0.0005 | 0.89% | 0.0557 | 0.0566 | 0.0551 | 76,520 |
May 29 2024 | 0.0561 | -0.0044 | -7.27% | 0.0536 | 0.0596 | 0.0528 | 1,553,968 |
May 28 2024 | 0.0605 | -0.0076 | -11.16% | 0.0662 | 0.0675 | 0.0605 | 1,077,706 |
May 27 2024 | 0.0681 | -0.0062 | -8.34% | 0.0681 | 0.0681 | 0.0681 | 0 |
May 24 2024 | 0.0743 | -0.0047 | -5.95% | 0.0776 | 0.0776 | 0.074 | 254,885 |
May 23 2024 | 0.079 | -0.0264 | -25.05% | 0.0745 | 0.079 | 0.0745 | 806,368 |
May 22 2024 | 0.1054 | 0.0029 | 2.83% | 0.1026 | 0.1068 | 0.1026 | 154,203 |
May 21 2024 | 0.1025 | -0.0074 | -6.73% | 0.1025 | 0.1025 | 0.1025 | 0 |
May 20 2024 | 0.1099 | 0.0031 | 2.90% | 0.1099 | 0.1099 | 0.1099 | 0 |
May 17 2024 | 0.1068 | 0.0021 | 2.01% | 0.1068 | 0.1068 | 0.1068 | 0 |
May 16 2024 | 0.1047 | -0.0156 | -12.97% | 0.1047 | 0.1047 | 0.1047 | 0 |
May 15 2024 | 0.1203 | -0.0028 | -2.27% | 0.12 | 0.1203 | 0.12 | 4,545 |
May 14 2024 | 0.1231 | -0.0012 | -0.97% | 0.1231 | 0.1231 | 0.1231 | 0 |
May 13 2024 | 0.1243 | -0.0007 | -0.56% | 0.1243 | 0.1243 | 0.1243 | 0 |
May 10 2024 | 0.125 | -0.0019 | -1.50% | 0.125 | 0.125 | 0.125 | 0 |
May 09 2024 | 0.1269 | 0.0025 | 2.01% | 0.1269 | 0.1269 | 0.1269 | 0 |
May 08 2024 | 0.1244 | -0.0012 | -0.96% | 0.1253 | 0.1284 | 0.1244 | 120,338 |
May 07 2024 | 0.1256 | -0.0059 | -4.49% | 0.12 | 0.1256 | 0.12 | 23,148 |
May 06 2024 | 0.1315 | -0.01 | -7.07% | 0.1315 | 0.1315 | 0.1315 | 0 |
May 03 2024 | 0.1415 | 0.00 | 0.00% | 0.1415 | 0.1415 | 0.1415 | 0 |
May 02 2024 | 0.1415 | 0.00 | 0.00% | 0.1415 | 0.1415 | 0.1415 | 0 |
Apr 30 2024 | 0.1415 | 0.0037 | 2.68% | 0.1406 | 0.1415 | 0.1406 | 5,000 |
Apr 29 2024 | 0.1378 | -0.0403 | -22.63% | 0.1378 | 0.1378 | 0.1378 | 0 |
Apr 26 2024 | 0.1781 | 0.00 | 0.00% | 0.1781 | 0.1781 | 0.1781 | 0 |
Apr 25 2024 | 0.1781 | -0.0389 | -17.93% | 0.1738 | 0.1781 | 0.1738 | 55,356 |
Apr 24 2024 | 0.217 | 0.00 | 0.00% | 0.217 | 0.217 | 0.217 | 0 |
Apr 23 2024 | 0.217 | 0.00 | 0.00% | 0.217 | 0.217 | 0.217 | 0 |
Apr 22 2024 | 0.217 | 0.0496 | 29.63% | 0.2041 | 0.217 | 0.2041 | 72,238 |
Apr 19 2024 | 0.1674 | 0.00 | 0.00% | 0.1674 | 0.1674 | 0.1674 | 0 |
Apr 18 2024 | 0.1674 | 0.0046 | 2.83% | 0.1674 | 0.1674 | 0.1674 | 0 |
Apr 17 2024 | 0.1628 | 0.0066 | 4.23% | 0.1628 | 0.1628 | 0.1628 | 0 |
Apr 16 2024 | 0.1562 | 0.00 | 0.00% | 0.1562 | 0.1562 | 0.1562 | 0 |
Apr 15 2024 | 0.1562 | -0.0076 | -4.64% | 0.1562 | 0.1562 | 0.1562 | 0 |
Apr 12 2024 | 0.1638 | 0.00 | 0.00% | 0.1638 | 0.1638 | 0.1638 | 0 |
Apr 11 2024 | 0.1638 | -0.0042 | -2.50% | 0.1624 | 0.1638 | 0.1624 | 1,000 |
Apr 10 2024 | 0.168 | 0.0012 | 0.72% | 0.1757 | 0.184 | 0.168 | 38,200 |
Apr 09 2024 | 0.1668 | 0.0068 | 4.25% | 0.1632 | 0.1668 | 0.1625 | 88,811 |
Apr 08 2024 | 0.16 | -0.003 | -1.84% | 0.16 | 0.16 | 0.16 | 6,990 |
Apr 05 2024 | 0.163 | 0.0091 | 5.91% | 0.1667 | 0.1667 | 0.162 | 121,432 |
Apr 04 2024 | 0.1539 | -0.0047 | -2.96% | 0.1539 | 0.1539 | 0.1539 | 0 |
Apr 03 2024 | 0.1586 | 0.0081 | 5.38% | 0.1586 | 0.1586 | 0.1586 | 0 |
Apr 02 2024 | 0.1505 | 0.002 | 1.35% | 0.1505 | 0.1505 | 0.1505 | 0 |