SmartAI Historical Data

SMARTAI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.452
+44.41%
$ 4.52 million $ 3,831
Dec 6, 2024 $ 0.324
-6.63%
$ -- $ 3,725
Dec 5, 2024 $ 0.347
-3.88%
$ 3.47 million $ 3,871
Dec 4, 2024 $ 0.361
+13.88%
$ 3.61 million $ 9,965
Dec 3, 2024 $ 0.317
+0.63%
$ 3.17 million $ 7,760
Dec 2, 2024 $ 0.315
-30.16%
$ 3.15 million $ 19,283
Dec 1, 2024 $ 0.451
-9.98%
$ 4.51 million $ 3,223
Nov 30, 2024 $ 0.501
-17.87%
$ 5.01 million $ 5,406
Nov 29, 2024 $ 0.55
-13.93%
$ 5.5 million $ 6,858
Nov 28, 2024 $ 0.639
+1.43%
$ 6.39 million $ 12,565
Nov 27, 2024 $ 0.63
-35.98%
$ 6.3 million $ 159,618
Nov 26, 2024 $ 0.879
-53.24%
$ 8.79 million $ 42,074
Nov 25, 2024 $ 2.15
+1.08%
$ -- $ 6.65 million
Nov 24, 2024 $ 2.13
-50.81%
$ 21.27 million $ 19.79 million
Nov 23, 2024 $ 6.6
+21.73%
$ 65.98 million $ 5.47 million
Nov 22, 2024 $ 5.42
+7.69%
$ 54.2 million $ 1,683
Nov 21, 2024 $ 5.03
-3.56%
$ 50.33 million $ 823
Nov 20, 2024 $ 5.22
+4.05%
$ 52.19 million $ 292
Nov 19, 2024 $ 5.02
+7.52%
$ 50.16 million $ 84
Nov 18, 2024 $ 4.67
+0.04%
$ 46.65 million $ 117
Nov 17, 2024 $ 4.66
-2.22%
$ 46.63 million $ 170
Nov 16, 2024 $ 4.77
+3.67%
$ 47.69 million $ 2
Nov 15, 2024 $ 4.6
+9.45%
$ 46 million $ 833
Nov 14, 2024 $ 4.2
-2.12%
$ 42.03 million $ 4,168
Nov 13, 2024 $ 4.29
+13.63%
$ 42.94 million $ 1,573
Nov 12, 2024 $ 3.78
+30.67%
$ 37.79 million $ 884
Nov 11, 2024 $ 2.89
-4.11%
$ 28.92 million $ 132
Nov 10, 2024 $ 3.02
-5.25%
$ 30.16 million $ 177
Nov 9, 2024 $ 3.18
+2.64%
$ 31.83 million $ 47
Nov 8, 2024 $ 3.1
-0.96%
$ 31.01 million $ 200
Nov 7, 2024 $ 3.13
+4.30%
$ 31.31 million $ 325
Nov 6, 2024 $ 3
-0.27%
$ 30.02 million $ 201
Nov 5, 2024 $ 3.01
-10.44%
$ 30.1 million $ 269
Nov 4, 2024 $ 3.36
-4.54%
$ 33.61 million $ 422
Nov 3, 2024 $ 3.52
-1.57%
$ 35.21 million $ 38
Nov 2, 2024 $ 3.58
-9.79%
$ 35.77 million $ 959
Nov 1, 2024 $ 3.96
+83.82%
$ 39.65 million $ 33,635
Oct 31, 2024 $ 2.16
-27.57%
$ 21.57 million $ 222
Oct 30, 2024 $ 2.64
-14.46%
$ 26.44 million $ 170
Oct 29, 2024 $ 3.09
+20.13%
$ 30.91 million $ 611
Oct 28, 2024 $ 3
-4.30%
$ 30.01 million $ 1,770
Oct 27, 2024 $ 3.14
-27.84%
$ 31.36 million $ 2,396
Oct 26, 2024 $ 4.35
+70.43%
$ 43.46 million $ 13,202
Oct 25, 2024 $ 2.55
+33.86%
$ 25.5 million $ 708
Oct 24, 2024 $ 1.91
+0.95%
$ 19.05 million $ 509
Oct 23, 2024 $ 1.89
-1.15%
$ 18.87 million $ 33,824
Oct 22, 2024 $ 2.37
+18.60%
$ 23.72 million $ 808
Oct 21, 2024 $ 2
+21.07%
$ 20 million $ 480
Oct 20, 2024 $ 1.65
+2.42%
$ 16.52 million $ 685,208
Oct 19, 2024 $ 1.61
+9.28%
$ 16.13 million $ 121