SVPN Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.001611 | $0.001695 | $0.001588 | $0.001619 | $731.67 |
| 2025-05-17 | $0.001622 | $0.001694 | $0.0014 | $0.001611 | $5,917.55 |
| 2025-05-16 | $0.001673 | $0.001673 | $0.001616 | $0.001622 | $468.62 |
| 2025-05-15 | $0.001774 | $0.001774 | $0.001629 | $0.001673 | $1,208.17 |
| 2025-05-14 | $0.001817 | $0.0022 | $0.001701 | $0.001774 | $2,340.30 |
| 2025-05-13 | $0.001696 | $0.001948 | $0.001687 | $0.001817 | $2,685.58 |
| 2025-05-12 | $0.001759 | $0.00205 | $0.001593 | $0.001696 | $16,439.01 |
| 2025-05-11 | $0.001545 | $0.001992 | $0.001477 | $0.001759 | $3,726.10 |
| 2025-05-10 | $0.001403 | $0.001545 | $0.001342 | $0.001545 | $2,958.86 |
| 2025-05-09 | $0.001281 | $0.001544 | $0.001221 | $0.001403 | $4,922.44 |
| 2025-05-08 | $0.000911 | $0.001397 | $0.000911 | $0.001281 | $1,167.53 |
| 2025-05-07 | $0.000846 | $0.001028 | $0.000838 | $0.000911 | $1,175.77 |
| 2025-05-06 | $0.000811 | $0.001028 | $0.000745 | $0.000846 | $6,129.16 |
| 2025-05-05 | $0.000849 | $0.000849 | $0.000751 | $0.000811 | $3,413.50 |
| 2025-05-04 | $0.000856 | $0.000907 | $0.000797 | $0.000849 | $2,440.62 |
| 2025-05-03 | $0.000783 | $0.000927 | $0.00072 | $0.000856 | $3,309.49 |
| 2025-05-02 | $0.000849 | $0.000877 | $0.000743 | $0.000783 | $2,083.69 |
| 2025-05-01 | $0.000807 | $0.000929 | $0.000752 | $0.000829 | $2,073.04 |
| 2025-04-30 | $0.00084 | $0.000891 | $0.000795 | $0.000807 | $1,163.65 |
| 2025-04-29 | $0.000742 | $0.000893 | $0.000729 | $0.00084 | $3,829.55 |
| 2025-04-28 | $0.000732 | $0.000776 | $0.000713 | $0.000742 | $1,086.44 |
| 2025-04-27 | $0.00068 | $0.000783 | $0.000665 | $0.000732 | $1,865.60 |
| 2025-04-26 | $0.000747 | $0.000747 | $0.000671 | $0.00068 | $3,389.78 |
| 2025-04-25 | $0.00074 | $0.000799 | $0.0007 | $0.000747 | $4,565.71 |
| 2025-04-24 | $0.000702 | $0.000766 | $0.000636 | $0.00074 | $3,220.89 |
| 2025-04-23 | $0.000634 | $0.0008 | $0.000624 | $0.000702 | $2,584.46 |
| 2025-04-22 | $0.000553 | $0.00065 | $0.000543 | $0.000634 | $1,709.45 |
| 2025-04-21 | $0.000556 | $0.000691 | $0.000543 | $0.000553 | $2,190.13 |
| 2025-04-20 | $0.000533 | $0.000556 | $0.000529 | $0.000556 | $145.56 |
| 2025-04-19 | $0.00055338 | $0.000647 | $0.000533 | $0.000533 | $828.92 |