3SNV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.0375 | -0.003 | -7.41% | 0.036 | 0.05 | 0.0355 | 19,556,077 |
Jun 13 2024 | 0.0405 | -0.00175 | -4.14% | 0.0385 | 0.04075 | 0.03825 | 1,209,478 |
Jun 12 2024 | 0.04225 | -0.00575 | -11.98% | 0.052 | 0.0565 | 0.04075 | 2,079,934 |
Jun 11 2024 | 0.048 | 0.00175 | 3.78% | 0.047 | 0.0555 | 0.0455 | 634,912 |
Jun 10 2024 | 0.04625 | -0.00375 | -7.50% | 0.048 | 0.0525 | 0.045 | 6,028,409 |
Jun 07 2024 | 0.05 | 0.00175 | 3.63% | 0.047 | 0.05975 | 0.045 | 8,667,600 |
Jun 06 2024 | 0.04825 | -0.0015 | -3.02% | 0.045 | 0.0505 | 0.04225 | 5,776,465 |
Jun 05 2024 | 0.04975 | -0.00775 | -13.48% | 0.057 | 0.0825 | 0.04925 | 6,643,144 |
Jun 04 2024 | 0.0575 | -0.00275 | -4.56% | 0.06 | 0.06 | 0.05575 | 10,246,545 |
Jun 03 2024 | 0.06025 | -0.00675 | -10.07% | 0.0595 | 0.06375 | 0.05825 | 1,532,948 |
May 31 2024 | 0.067 | 0.006 | 9.84% | 0.064 | 0.0685 | 0.05975 | 2,480,049 |
May 30 2024 | 0.061 | 0.0015 | 2.52% | 0.06 | 0.06175 | 0.05125 | 2,025,659 |
May 29 2024 | 0.0595 | -0.0045 | -7.03% | 0.062 | 0.06475 | 0.0565 | 48,711,866 |
May 28 2024 | 0.064 | -0.016 | -20.00% | 0.08 | 0.08675 | 0.06325 | 4,441,906 |
May 24 2024 | 0.08 | -0.0025 | -3.03% | 0.0835 | 0.08525 | 0.07875 | 1,368,212 |
May 23 2024 | 0.0825 | -0.0305 | -26.99% | 0.094 | 0.094 | 0.08075 | 14,892,187 |
May 22 2024 | 0.113 | -0.0005 | -0.44% | 0.112 | 0.1155 | 0.1105 | 1,014,524 |
May 21 2024 | 0.1135 | -0.0025 | -2.16% | 0.111 | 0.1195 | 0.111 | 1,763,710 |
May 20 2024 | 0.116 | -0.003 | -2.52% | 0.12 | 0.1245 | 0.1125 | 297,748 |
May 17 2024 | 0.119 | 0.007 | 6.25% | 0.117 | 0.1205 | 0.1145 | 202,131 |
May 16 2024 | 0.112 | -0.005 | -4.27% | 0.117 | 0.1225 | 0.111 | 878,941 |
May 15 2024 | 0.117 | -0.0125 | -9.65% | 0.13 | 0.1525 | 0.1155 | 972,985 |
May 14 2024 | 0.1295 | -0.0045 | -3.36% | 0.134 | 0.1375 | 0.1295 | 453,998 |
May 13 2024 | 0.134 | -0.001 | -0.74% | 0.13 | 0.141 | 0.13 | 78,712 |
May 10 2024 | 0.135 | -0.0015 | -1.10% | 0.135 | 0.1385 | 0.1285 | 618,150 |
May 09 2024 | 0.1365 | 0.0015 | 1.11% | 0.137 | 0.142 | 0.1295 | 1,152,931 |
May 08 2024 | 0.135 | 0.0025 | 1.89% | 0.135 | 0.138 | 0.1305 | 622,084 |
May 07 2024 | 0.1325 | -0.0135 | -9.25% | 0.13 | 0.1375 | 0.1275 | 331,157 |
May 03 2024 | 0.146 | -0.0185 | -11.25% | 0.156 | 0.164 | 0.141 | 262,015 |
May 02 2024 | 0.1645 | -0.013 | -7.32% | 0.178 | 0.178 | 0.161 | 666,363 |
May 01 2024 | 0.1775 | 0.026 | 17.16% | 0.165 | 0.179 | 0.162 | 1,187,332 |
Apr 30 2024 | 0.1515 | -0.0025 | -1.62% | 0.152 | 0.155 | 0.145 | 672,850 |
Apr 29 2024 | 0.154 | -0.0005 | -0.32% | 0.149 | 0.162 | 0.1465 | 1,186,345 |
Apr 26 2024 | 0.1545 | -0.0375 | -19.53% | 0.176 | 0.1785 | 0.153 | 807,502 |
Apr 25 2024 | 0.192 | 0.001 | 0.52% | 0.217 | 0.235 | 0.1865 | 916,478 |
Apr 24 2024 | 0.191 | 0.0035 | 1.87% | 0.177 | 0.193 | 0.167 | 235,639 |
Apr 23 2024 | 0.1875 | -0.0405 | -17.76% | 0.218 | 0.218 | 0.1865 | 719,203 |
Apr 22 2024 | 0.228 | 0.022 | 10.68% | 0.214 | 0.24 | 0.2105 | 1,312,360 |
Apr 19 2024 | 0.206 | 0.0255 | 14.13% | 0.194 | 0.209 | 0.1845 | 1,252,296 |
Apr 18 2024 | 0.1805 | 0.0025 | 1.40% | 0.186 | 0.2015 | 0.1715 | 466,739 |
Apr 17 2024 | 0.178 | 0.0065 | 3.79% | 0.174 | 0.182 | 0.1625 | 300,285 |
Apr 16 2024 | 0.1715 | 0.006 | 3.63% | 0.183 | 0.1865 | 0.168 | 274,231 |
Apr 15 2024 | 0.1655 | 0.002 | 1.22% | 0.168 | 0.186 | 0.154 | 227,774 |
Apr 12 2024 | 0.1635 | -0.004 | -2.39% | 0.16 | 0.167 | 0.1505 | 296,100 |
Apr 11 2024 | 0.1675 | -0.01 | -5.63% | 0.176 | 0.1815 | 0.1645 | 603,335 |
Apr 10 2024 | 0.1775 | -0.0185 | -9.44% | 0.193 | 0.2005 | 0.1745 | 1,391,600 |
Apr 09 2024 | 0.196 | 0.0215 | 12.32% | 0.176 | 0.202 | 0.173 | 1,693,751 |
Apr 08 2024 | 0.1745 | -0.0005 | -0.29% | 0.174 | 0.188 | 0.1665 | 198,405 |
Apr 05 2024 | 0.175 | 0.0095 | 5.74% | 0.179 | 0.1855 | 0.173 | 2,102,294 |
Apr 04 2024 | 0.1655 | 0.004 | 2.48% | 0.167 | 0.185 | 0.1595 | 409,930 |
Apr 03 2024 | 0.1615 | -0.005 | -3.00% | 0.172 | 0.1725 | 0.1595 | 1,342,893 |
Apr 02 2024 | 0.1665 | 0.0075 | 4.72% | 0.163 | 0.1835 | 0.158 | 1,069,490 |
Mar 28 2024 | 0.159 | -0.0015 | -0.93% | 0.162 | 0.166 | 0.1545 | 428,470 |
Mar 27 2024 | 0.1605 | 0.019 | 13.43% | 0.146 | 0.1655 | 0.144 | 5,550,150 |
Mar 26 2024 | 0.1415 | 0.0035 | 2.54% | 0.135 | 0.1435 | 0.133 | 7,818,534 |
Mar 25 2024 | 0.138 | -0.0035 | -2.47% | 0.141 | 0.147 | 0.1315 | 858,544 |
Mar 22 2024 | 0.1415 | -0.0095 | -6.29% | 0.154 | 0.1595 | 0.14 | 1,688,974 |
Mar 21 2024 | 0.151 | -0.0205 | -11.95% | 0.159 | 0.161 | 0.151 | 593,023 |
Mar 20 2024 | 0.1715 | -0.0035 | -2.00% | 0.169 | 0.173 | 0.162 | 512,226 |
Mar 19 2024 | 0.175 | 0.002 | 1.16% | 0.176 | 0.193 | 0.171 | 884,396 |
Mar 18 2024 | 0.173 | 0.002 | 1.17% | 0.167 | 0.176 | 0.149 | 1,317,019 |