Overview Charts Trading Exchanges Historical Data
Sharechain
Sharechain (SSS)
Market capitalization: 16 552 535
Rank # 675 | Coin not mineable
0.006497 -8.6%
Volume (24h): 138 724
Circulating Supply: 10 000 000 000 SSS
Max Supply: 0 SSS
Date Open High Low Close Volume Market Cap
October 22, 2018
0
0
0
0
1 469
177 458
October 21, 2018
0
0
0
0
1 076
156 976
October 20, 2018
0
0
0
0
1 532
160 717
October 19, 2018
0
0
0
0
722
129 558
October 18, 2018
0
0
0
0
1 536
179 064
October 17, 2018
0
0
0
0
1 626
167 872
October 16, 2018
0
0
0
0
908
160 304
October 15, 2018
0
0
0
0
2 838
124 509
October 14, 2018
0
0
0
0
751
113 554
October 13, 2018
0
0
0
0
1 457
135 126
October 12, 2018
0
0
0
0
1 663
96 295
October 11, 2018
0
0
0
0
1 698
103 236
October 10, 2018
0
0
0
0
1 522
128 461
October 09, 2018
0
0
0
0
1 529
139 598
October 08, 2018
0
0
0
0
3 124
166 901
October 07, 2018
0
0
0
0
1 513
137 454
October 06, 2018
0
0
0
0
1 733
98 333
October 05, 2018
0
0
0
0
1 610
148 030
October 04, 2018
0
0
0
0
1 518
184 352
October 03, 2018
0
0
0
0
1 876
144 588
October 02, 2018
0
0
0
0
1 206
170 190
October 01, 2018
0
0
0
0
1 617
195 486
September 30, 2018
0
0
0
0
1 552
292 326
September 29, 2018
0
0
0
0
1 957
277 161
September 28, 2018
0
0
0
0
1 793
267 638
September 27, 2018
0
0
0
0
1 486
247 433
September 26, 2018
0
0
0
0
1 755
311 028
September 25, 2018
0
0
0
0
1 788
204 203
September 24, 2018
0
0
0
0
1 005
343 637
September 23, 2018
0
0
0
0
2 877
335 321
September 22, 2018
0
0
0
0
1 811
269 982
September 21, 2018
0
0
0
0
1 657
325 321
September 20, 2018
0
0
0
0
1 738
202 983
September 19, 2018
0
0
0
0
1 888
340 405
September 18, 2018
0
0
0
0
5 405
263 324
September 17, 2018
0
0
0
0
6 123
451 243
September 16, 2018
0
0
0
0
2 185
410 277
September 15, 2018
0
0
0
0
1 327
409 366
September 14, 2018
0
0
0
0
2 233
590 865
September 13, 2018
0
0
0
0
2 167
372 943
September 12, 2018
0
0
0
0
3 102
353 463
September 11, 2018
0
0
0
0
1 546
438 964
September 10, 2018
0
0
0
0
1 367
449 077
September 09, 2018
0
0
0
0
2 239
469 393
September 08, 2018
0
0
0
0
1 437
523 102
September 07, 2018
0
0
0
0
2 535
541 532
September 06, 2018
0
0
0
0
2 888
758 746
September 05, 2018
0
0
0
0
3 240
601 683
September 04, 2018
0
0
0
0
4 105
515 175
September 03, 2018
0
0
0
0
2 242
763 921
September 02, 2018
0
0
0
0
3 443
789 204
September 01, 2018
0
0
0
0
1 578
755 450
August 31, 2018
0
0
0
0
1 597
766 949
August 30, 2018
0
0
0
0
2 271
814 023
August 29, 2018
0
0
0
0
1 831
854 201
August 28, 2018
0
0
0
0
1 768
1 034 807
August 27, 2018
0
0
0
0
1 802
1 084 619
August 26, 2018
0
0
0
0
2 562
707 113
August 25, 2018
0
0
0
0
17 438
918 561
August 24, 2018
0
0
0
0
5 160
947 050
August 23, 2018
0
0
0
0
4 296
1 011 302
August 22, 2018
0
0
0
0
2 490
1 175 385
August 21, 2018
0
0
0
0
1 142
962 764
August 20, 2018
0
0
0
0
303
831 054
August 19, 2018
0
0
0
0
2 687
815 142
August 18, 2018
0
0
0
0
2 608
1 198 866
August 17, 2018
0
0
0
0
8 059
1 125 752
August 16, 2018
0
0
0
0
10 110
1 596 379
August 15, 2018
0
0
0
0
12 292
1 597 864
August 14, 2018
0
0
0
0
1 776
1 438 182
August 13, 2018
0
0
0
0
2 510
1 608 792
August 12, 2018
0
0
0
0
12 909
1 591 609
August 11, 2018
0
0
0
0
12 804
1 723 205
August 10, 2018
0
0
0
0
12 019
1 829 926
August 09, 2018
0
0
0
0
13 771
1 758 047
August 08, 2018
0
0
0
0
14 087
2 053 566
August 07, 2018
0
0
0
0
14 193
2 118 417
August 06, 2018
0
0
0
0
15 835
2 331 965
August 05, 2018
0
0
0
0
19 287
2 320 068
August 04, 2018
0
0
0
0
22 402
2 077 360
August 03, 2018
0
0
0
0
23 508
2 112 143
August 02, 2018
0
0
0
0
17 419
2 130 358
August 01, 2018
0
0
0
0
25 060
1 972 280
July 31, 2018
0
0
0
0
18 327
2 496 298
July 30, 2018
0
0
0
0
23 904
2 509 374
July 29, 2018
0
0
0
0
20 976
2 300 517
July 28, 2018
0
0
0
0
14 819
2 494 800
July 27, 2018
0
0
0
0
15 078
2 268 380
July 26, 2018
0
0
0
0
237
2 500 150
July 25, 2018
0
0
0
0
1 838
2 317 370
July 24, 2018
0
0
0
0
7 864
2 557 560
July 23, 2018
0
0
0
0
806
2 450 270
July 22, 2018
0
0
0
0
353
2 260 420
July 21, 2018
0
0
0
0
21 371
2 052 570
July 20, 2018
0
0
0
0
21 337
2 851 520
July 19, 2018
0
0
0
0
18 749
3 185 960
July 18, 2018
0
0
0
0
8 116
2 981 570
July 17, 2018
0
0
0
0
29 027
2 911 840
July 16, 2018
0
0
0
0
27 177
2 752 250
July 15, 2018
0
0
0
0
26 607
2 709 740
July 14, 2018
0
0
0
0
16 145
2 538 590
July 13, 2018
0
0
0
0
909
2 382 070
July 12, 2018
0
0
0
0
18 140
2 518 340
July 11, 2018
0
0
0
0
2 324
3 215 140
July 10, 2018
0
0
0
0
8 143
3 219 610
July 09, 2018
0
0
0
0
32 143
3 412 300
July 08, 2018
0
0
0
0
18 462
3 267 060
July 07, 2018
0
0
0
0
29 297
3 861 270
July 06, 2018
0
0
0
0
33 394
3 491 320
July 05, 2018
0
0
0
0
42 868
3 184 250
July 04, 2018
0
0
0
0
35 648
4 630 730
July 03, 2018
0
0
0
0
46 922
4 717 340
July 02, 2018
0
0
0
0
87 289
2 605 920
July 01, 2018
0
0
0
0
72
2 134 480
June 30, 2018
0
0
0
0
4
1 654 510
June 29, 2018
0
0
0
0
56 571
1 564 720
June 28, 2018
0
0
0
0
49 511
1 932 960
June 27, 2018
0
0
0
0
38 187
1 916 120
June 26, 2018
0
0
0
0
35 537
1 817 540
June 25, 2018
0
0
0
0
41 635
1 913 930
June 24, 2018
0
0
0
0
5 689
1 919 140
June 23, 2018
0
0
0
0
29 718
2 028 220
June 22, 2018
0
0
0
0
45 264
2 250 370
June 21, 2018
0
0
0
0
63 542
2 425 440
June 20, 2018
0
0
0
0
4 893
2 425 680
June 19, 2018
0
0
0
0
69 374
2 524 030
June 18, 2018
0
0
0
0
6 382
2 581 030
June 17, 2018
0
0
0
0
92 321
2 601 260
June 16, 2018
0
0
0
0
42 585
2 708 640
June 15, 2018
0
0
0
0
59 188
2 803 140
June 14, 2018
0
0
0
0
58 399
2 370 050
June 13, 2018
0
0
0
0
61 377
2 777 490
June 12, 2018
0
0
0
0
44 669
2 906 040
June 11, 2018
0
0
0
0
59 430
2 858 700
June 10, 2018
0
0
0
0
43 342
3 342 630
June 09, 2018
0
0
0
0
34 586
3 575 230
June 08, 2018
0
0
0
0
41 453
3 421 320
June 07, 2018
0
0
0
0
29 954
3 409 890
June 06, 2018
0
0
0
0
63 308
3 574 070
June 05, 2018
0
0
0
0
66 314
3 692 160
June 04, 2018
0
0
0
0
106 241
3 252 500
June 03, 2018
0
0
0
0
76 955
3 758 160
June 02, 2018
0
0
0
0
125 803
3 347 520
June 01, 2018
0
0
0
0
84 882
3 512 080
May 31, 2018
0
0
0
0
121 090
3 114 900
May 30, 2018
0
0
0
0
121 673
3 324 470
May 29, 2018
0
0
0
0
83 312
3 003 990
May 28, 2018
0
0
0
0
67 910
2 759 100
May 27, 2018
0
0
0
0
35 817
2 579 040
May 26, 2018
0
0
0
0
18 009
2 450 710
May 25, 2018
0
0
0
0
6 234
2 658 940
May 24, 2018
0
0
0
0
4 581
2 643 250
May 23, 2018
0
0
0
0
4 531
2 814 000
May 22, 2018
0
0
0
0
7 338
3 350 320
May 21, 2018
0
0
0
0
3 268
3 797 810
May 20, 2018
0
0
0
0
561
3 281 040
May 19, 2018
0
0
0
0
3 093
3 462 220
May 18, 2018
0
0
0
0
1 365
3 789 900
May 17, 2018
0
0
0
0
5 957
3 913 740
May 16, 2018
0
0
0
0
1 003
3 778 130
May 15, 2018
0
0
0
0
6 992
4 066 630
May 14, 2018
0
0
0
0
20 688
4 478 990
May 13, 2018
0
0
0
0
4 024
3 770 360
May 12, 2018
0
0
0
0
40 936
2 751 270
May 11, 2018
0
0
0
0
2 580
3 601 480
May 10, 2018
0
0
0
0
3 914
3 057 650
May 09, 2018
0
0
0
0
2 062
3 234 390
May 08, 2018
0
0
0
0
1 740
3 293 430
May 07, 2018
0
0
0
0
7 866
3 380 200
May 06, 2018
0
0
0
0
4 403
3 455 790
May 05, 2018
0
0
0
0
4 483
3 634 970
May 04, 2018
0
0
0
0
4 624
3 883 990
May 03, 2018
0
0
0
0
5 972
3 457 400
May 02, 2018
0
0
0
0
3 876
3 406 630
May 01, 2018
0
0
0
0
3 821
3 468 570
April 30, 2018
0
0
0
0
5 594
3 526 350
April 29, 2018
0
0
0
0
4 458
4 483 840
April 28, 2018
0
0
0
0
2 414
4 290 860
April 27, 2018
0
0
0
0
22 694
3 966 730
April 26, 2018
0
0
0
0
16 112
3 659 100
April 25, 2018
0
0
0
0
5 020
3 772 980
April 24, 2018
0
0
0
0
7 760
3 480 000
April 23, 2018
0
0
0
0
10 071
4 028 840
April 22, 2018
0
0
0
0
4 699
3 277 070
April 21, 2018
0
0
0
0
1 950
3 242 620
April 20, 2018
0
0
0
0
537
3 502 600
April 19, 2018
0
0
0
0
5 660
2 975 880
April 18, 2018
0
0
0
0
1 690
2 716 560
April 17, 2018
0
0
0
0
3 675
2 709 490
April 16, 2018
0
0
0
0
2 951
2 816 520
April 15, 2018
0
0
0
0
503
2 875 010
April 14, 2018
0
0
0
0
517
2 824 580
April 13, 2018
0
0
0
0
641
2 843 020
April 12, 2018
0
0
0
0
4 145
1 870 540
April 11, 2018
0
0
0
0
5 955
2 475 690
April 10, 2018
0
0
0
0
3 512
2 123 870
April 09, 2018
0
0
0
0
426
2 049 410
April 08, 2018
0
0
0
0
2 218
2 169 070
April 07, 2018
0
0
0
0
215
2 080 180
April 06, 2018
0
0
0
0
2 545
1 976 820
April 05, 2018
0
0
0
0
2 092
2 133 730
April 04, 2018
0
0
0
0
730
2 340 320
April 03, 2018
0
0
0
0
480
2 214 590
April 02, 2018
0
0
0
0
982
2 144 220
April 01, 2018
0
0
0
0
706
2 187 600
March 31, 2018
0
0
0
0
1 974
1 994 560
March 30, 2018
0
0
0
0
661
2 066 500
March 29, 2018
0
0
0
0
2 711
2 679 960
March 28, 2018
0
0
0
0
901
2 621 060
March 27, 2018
0
0
0
0
5 185
3 116 370
March 26, 2018
0
0
0
0
2 806
3 409 070
March 25, 2018
0
0
0
0
1 690
3 052 980
March 24, 2018
0
0
0
0
2 462
3 199 750
March 23, 2018
0
0
0
0
2 819
3 124 160
March 22, 2018
0
0
0
0
2 156
3 608 220
March 21, 2018
0
0
0
0
9 423
3 594 790
March 20, 2018
0
0
0
0
2 802
3 288 390
March 19, 2018
0
0
0
0
7 073
3 308 260
March 18, 2018
0
0
0
0
8 909
3 716 500
March 17, 2018
0
0
0
0
9 791
4 098 290
March 16, 2018
0
0
0
0
12 310
3 336 660
March 15, 2018
0
0
0
0
6 823
4 051 590
March 14, 2018
0
0
0
0
17 640
4 311 150
March 13, 2018
0
0
0
0
9 341
4 079 070
March 12, 2018
0
0
0
0
1 302
4 497 720
March 11, 2018
0
0
0
0
654
4 135 300
March 10, 2018
0
0
0
0
1 200
4 571 360
March 09, 2018
0
0
0
0
1 527
4 169 470
March 08, 2018
0
0
0
0
5 139
4 439 990
March 07, 2018
0
0
0
0
3 745
5 768 720
March 06, 2018
0
0
0
0
873
5 938 050
March 05, 2018
0
0
0
0
9 450
5 676 190
March 04, 2018
0
0
0
0
3 656
6 672 070
March 03, 2018
0
0
0
0
1 802
7 087 510
March 02, 2018
0
0
0
0
4 363
5 221 100
March 01, 2018
0
0
0
0
2 703
6 487 460
February 28, 2018
0
0
0
0
6 600
8 136 610
February 27, 2018
0
0
0
0
3 888
8 793 050
February 26, 2018
0
0
0
0
5 708
7 304 250
February 25, 2018
0
0
0
0
4 472
8 698 120
February 24, 2018
0
0
0
0
3 135
9 329 600
February 23, 2018
0
0
0
0
3 063
9 057 790
February 22, 2018
0
0
0
0
2 067
8 925 050
February 21, 2018
0
0
0
0
9 038
9 379 020
February 20, 2018
0
0
0
0
10 546
9 602 840
February 19, 2018
0
0
0
0
9 621
8 468 540
February 18, 2018
0
0
0
0
1 680
9 278 740
February 17, 2018
0
0
0
0
1 375
9 396 780
February 16, 2018
0
0
0
0
1 952
9 070 680
February 15, 2018
0
0
0
0
2 536
8 530 220
February 14, 2018
0
0
0
0
10 037
7 646 130
February 13, 2018
0
0
0
0
981
7 630 360
February 12, 2018
0
0
0
0
3 344
6 967 710
February 11, 2018
0
0
0
0
3 647
7 511 800
February 10, 2018
0
0
0
0
4 932
7 954 630
February 09, 2018
0
0
0
0
2 442
7 435 180
February 08, 2018
0
0
0
0
4 787
6 657 890
February 07, 2018
0
0
0
0
10 935
6 453 030
February 06, 2018
0
0
0
0
5 327
5 950 560
February 05, 2018
0
0
0
0
7 162
7 236 210
February 04, 2018
0
0
0
0
2 767
7 730 760
February 03, 2018
0
0
0
0
13 363
7 975 420
February 02, 2018
0
0
0
0
23 570
8 370 570
February 01, 2018
0
0.01
0
0
123 797
10 715 000
January 31, 2018
0
0
0
0
39 137
8 590 120
January 30, 2018
0
0
0
0
215 862
9 849 860
January 29, 2018
0
0.01
0
0
12 641
9 643 280
January 28, 2018
0
0.01
0
0
66 438
9 115 640
January 27, 2018
0
0.01
0
0
2 605
8 438 190
January 26, 2018
0
0.01
0
0
35 852
9 366 650
January 25, 2018
0.01
0.01
0
0
30 671
9 911 850
January 24, 2018
0
0.01
0
0.01
7 756
9 340 600
January 23, 2018
0
0.01
0
0
6 280
7 964 220
January 22, 2018
0
0.01
0
0
14 049
9 392 200
January 21, 2018
0.01
0.01
0
0
13 756
11 745 400
January 20, 2018
0.01
0.01
0
0.01
16 736
11 245 600
January 19, 2018
0.01
0.01
0.01
0.01
19 248
10 496 600
January 18, 2018
0
0.01
0
0.01
20 920
9 201 820
January 17, 2018
0
0.01
0
0
12 828
9 102 560
January 16, 2018
0.01
0.01
0
0
16 118
12 674 900
January 15, 2018
0.01
0.01
0.01
0.01
27 645
15 387 800
January 14, 2018
0.01
0.01
0.01
0.01
38 883
17 337 900
January 13, 2018
0.01
0.01
0.01
0.01
63 291
17 825 000
January 12, 2018
0.01
0.01
0.01
0.01
56 900
18 530 000
January 11, 2018
0.01
0.01
0.01
0.01
105 037
20 955 200
January 10, 2018
0.01
0.01
0.01
0.01
79 896
21 338 800
January 09, 2018
0.01
0.01
0.01
0.01
52 938
23 138 000
January 08, 2018
0.01
0.02
0.01
0.01
245 924
19 290 400
January 07, 2018
0.01
0.01
0.01
0.01
152 445
12 087 800
January 06, 2018
0.01
0.01
0.01
0.01
41 304
11 623 000
January 05, 2018
0.01
0.01
0
0.01
39 645
9 270 300
January 04, 2018
0.01
0.01
0
0.01
25 040
10 080 600
January 03, 2018
0.01
0.01
0.01
0.01
26 141
11 419 700
January 02, 2018
0.01
0.01
0.01
0.01
45 922
10 401 600
January 01, 2018
0.01
0.01
0
0.01
43 934
11 524 700
December 31, 2017
0.01
0.01
0
0.01
47 709
10 226 100
December 30, 2017
0.01
0.01
0
0.01
38 054
9 659 440
December 29, 2017
0.01
0.01
0.01
0.01
60 894
10 535 800
December 28, 2017
0.01
0.01
0.01
0.01
53 491
10 584 800
December 27, 2017
0.01
0.01
0.01
0.01
47 676
11 663 800
December 26, 2017
0.01
0.01
0.01
0.01
55 493
9 310 790
December 25, 2017
0.01
0.01
0.01
0.01
42 599
9 882 010
December 24, 2017
0.01
0.01
0.01
0.01
36 654
10 392 600
December 23, 2017
0.01
0.01
0
0.01
49 875
8 766 000
December 22, 2017
0.01
0.01
0
0
58 905
9 502 430
December 21, 2017
0
0.01
0
0.01
150 952
5 951 710
December 20, 2017
0
0
0
0
53 153
6 425 990
December 19, 2017
0
0
0
0
55 307
6 956 760
December 18, 2017
0
0
0
0
24 131
7 005 150
December 17, 2017
0
0
0
0
37 288
6 695 120
December 16, 2017
0
0
0
0
68 977
5 641 040
December 15, 2017
0
0
0
0
29 159
6 977 020
December 14, 2017
0
0
0
0
42 438
6 220 840
December 13, 2017
0
0
0
0
21 055
6 349 670
December 12, 2017
0
0
0
0
47 250
5 528 430
December 11, 2017
0
0
0
0
362 668
5 617 010
December 10, 2017
0
0
0
0
56 695
5 187 820
December 09, 2017
0
0
0
0
63 710
6 066 550
December 08, 2017
0
0
0
0
1 146 750
7 375 950
December 07, 2017
0
0
0
0
8 039 180
5 073 440
December 06, 2017
0
0
0
0
74 155
5 719 380
December 05, 2017
0
0
0
0
35 664
6 373 400
December 04, 2017
0
0
0
0
26 329
0
December 03, 2017
0
0
0
0
25 838
0
December 02, 2017
0
0
0
0
33 375
0
December 01, 2017
0
0
0
0
25 813
0
November 30, 2017
0
0
0
0
35 543
0
November 29, 2017
0
0
0
0
21 842
0
November 28, 2017
0
0
0
0
15 376
0
November 27, 2017
0
0
0
0
20 858
0
November 26, 2017
0
0
0
0
19 497
0
November 25, 2017
0
0
0
0
18 047
0
November 24, 2017
0
0
0
0
16 877
0
November 23, 2017
0
0
0
0
22 072
0
November 22, 2017
0
0
0
0
19 683
0
November 21, 2017
0
0
0
0
20 972
0
November 20, 2017
0
0
0
0
25 458
0
November 19, 2017
0
0
0
0
1 164 190
0
November 18, 2017
0
0
0
0
1 789 130
0
November 17, 2017
0.01
0.01
0
0
977 812
0
November 16, 2017
0.01
0.01
0
0.01
1 345 630
0
November 15, 2017
0.01
0.01
0.01
0.01
6 602 630
0
November 14, 2017
0.01
0.01
0.01
0.01
3 075 040
0