opensvm.com Price History

(SVMAI)

Time period: 2024-09-02 ~ 2025-09-03

2024-09-02

2025-09-03

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-09-02	$0.000239	$0.000243	$0.000229	$0.000235	$1,344.416
2025-09-01	$0.000243	$0.000261	$0.000238	$0.000239	$5,512.540
2025-08-31	$0.000247	$0.000252	$0.000229	$0.000243	$6,649.720
2025-08-30	$0.000252	$0.000254	$0.000242	$0.000246	$1,734.472
2025-08-29	$0.000256	$0.000266	$0.000249	$0.000252	$782.0339
2025-08-28	$0.000270	$0.000266	$0.000249	$0.000257	$3,686.427
2025-08-27	--	$0.000273	$0.000256	--	--
2025-08-26	--	$0.000273	$0.000247	--	--
2025-08-25	$0.000296	$0.000306	$0.000267	$0.000270	$3,988.798
2025-08-24	$0.000294	$0.000318	$0.000291	$0.000296	$7,230.644
2025-08-23	$0.000284	$0.000298	$0.000281	$0.000292	$3,428.779
2025-08-22	$0.000278	$0.000287	$0.000262	$0.000281	$4,475.950
2025-08-21	$0.000282	$0.000298	$0.000277	$0.000278	$2,103.815
2025-08-20	$0.000275	$0.000285	$0.000269	$0.000282	$4,027.879
2025-08-19	$0.000290	$0.000294	$0.000275	$0.000275	$5,709.539
2025-08-18	$0.000330	$0.000329	$0.000285	$0.000290	$8,996.792
2025-08-17	$0.000321	$0.000390	$0.000324	$0.000330	$230.854K
2025-08-16	$0.000272	$0.000448	$0.000269	$0.000321	$50,166.86
2025-08-15	$0.000278	$0.000295	$0.000270	$0.000272	$6,295.586
2025-08-14	$0.000322	$0.000326	$0.000270	$0.000278	$10,796.87