3SNV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | -0.0038 | -8.23% | 0.0406 | 0.0424 | 0.0406 | 301,889 |
Jun 10 2024 | 0.0462 | 0.00 | 0.00% | 0.0462 | 0.0462 | 0.0462 | 0 |
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 | -0.004 | -3.22% | 0.12 | 0.1203 | 0.12 | 4,545 |
May 14 2024 | 0.1243 | 0.00 | 0.00% | 0.1243 | 0.1243 | 0.1243 | 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 |
Mar 28 2024 | 0.1485 | 0.013 | 9.59% | 0.1485 | 0.1485 | 0.1485 | 0 |
Mar 27 2024 | 0.1355 | 0.0066 | 5.12% | 0.1355 | 0.1355 | 0.1355 | 0 |
Mar 26 2024 | 0.1289 | 0.0053 | 4.29% | 0.1253 | 0.1289 | 0.1232 | 608,435 |
Mar 25 2024 | 0.1236 | -0.0203 | -14.11% | 0.1288 | 0.1327 | 0.1219 | 11,607 |
Mar 22 2024 | 0.1439 | -0.0112 | -7.22% | 0.144 | 0.144 | 0.1439 | 1,687 |
Mar 21 2024 | 0.1551 | 0.00 | 0.00% | 0.1551 | 0.1551 | 0.1551 | 0 |
Mar 20 2024 | 0.1551 | -0.0137 | -8.12% | 0.1551 | 0.1551 | 0.1551 | 0 |
Mar 19 2024 | 0.1688 | 0.0182 | 12.08% | 0.1624 | 0.1688 | 0.1624 | 130 |