SmartFi Historical Data

SMTF Page 17
Download
Date Close Price change Market cap Trading volume
Jun 30, 2023 $ 0.035
-0.03%
$ 591,774 $ 9
Jun 29, 2023 $ 0.035
-18.67%
$ 591,767 $ 9
Jun 28, 2023 $ 0.043
+0.05%
$ 727,701 $ 125
Jun 27, 2023 $ 0.043
-6.57%
$ 726,890 $ 125
Jun 26, 2023 $ 0.046
-30.36%
$ 777,807 $ 94
Jun 25, 2023 $ 0.066
-1.56%
$ 1.12 million $ 106
Jun 24, 2023 $ 0.0669
+19.53%
$ 1.13 million $ 140
Jun 23, 2023 $ 0.056
-46.61%
$ 947,608 $ 689
Jun 22, 2023 $ 0.105
-43.48%
$ 1.78 million $ 6,747
Jun 21, 2023 $ 0.0761
+33.47%
$ 1.29 million $ 19,301
Jun 20, 2023 $ 0.0569
-7.93%
$ 962,762 $ 19,062
Jun 19, 2023 $ 0.0619
+3.08%
$ 1.05 million $ 17,332
Jun 18, 2023 $ 0.06
+17.70%
$ 1.02 million $ 17,609
Jun 17, 2023 $ 0.048
-7.68%
$ 811,484 $ 18,650
Jun 16, 2023 $ 0.054
+17.51%
$ 913,137 $ 17,872
Jun 15, 2023 $ 0.046
-0.03%
$ 777,183 $ 17,363
Jun 14, 2023 $ 0.046
+2.30%
$ 777,605 $ 17,371
Jun 13, 2023 $ 0.045
+4.59%
$ 760,211 $ 16,646
Jun 12, 2023 $ 0.043
-4.51%
$ 727,233 $ 10,012
Jun 11, 2023 $ 0.045
+2.18%
$ 761,605 $ 16,873
Jun 10, 2023 $ 0.0441
+0.14%
$ 745,260 $ 17,639
Jun 9, 2023 $ 0.044
-0.13%
$ 743,937 $ 17,228
Jun 8, 2023 $ 0.0441
-4.26%
$ 745,039 $ 15,773
Jun 7, 2023 $ 0.046
-2.11%
$ 777,785 $ 18,646
Jun 6, 2023 $ 0.047
-2.17%
$ 794,762 $ 17,241
Jun 5, 2023 $ 0.048
+1.97%
$ 812,414 $ 17,925
Jun 4, 2023 $ 0.0471
+2.10%
$ 796,561 $ 17,722
Jun 3, 2023 $ 0.0461
+0.25%
$ 780,352 $ 16,754
Jun 2, 2023 $ 0.046
+0.01%
$ 778,181 $ 18,331
Jun 1, 2023 $ 0.046
+0.08%
$ 778,161 $ 18,105
May 31, 2023 $ 0.046
-4.32%
$ 777,239 $ 17,261
May 30, 2023 $ 0.048
-4.03%
$ 812,187 $ 17,788
May 29, 2023 $ 0.05
-6.25%
$ 846,078 $ 18,498
May 28, 2023 $ 0.0533
+2.34%
$ 901,204 $ 17,286
May 27, 2023 $ 0.0521
-12.21%
$ 880,671 $ 15,878
May 26, 2023 $ 0.0594
+3.90%
$ 1 million $ 18,080
May 25, 2023 $ 0.0562
-8.64%
$ 950,159 $ 37,231
May 24, 2023 $ 0.0605
+0.71%
$ 1.02 million $ 17,819
May 23, 2023 $ 0.0601
+1.63%
$ 1.02 million $ 11,336
May 22, 2023 $ 0.0591
-0.79%
$ 999,742 $ 16,794
May 21, 2023 $ 0.0596
-0.47%
$ 1.01 million $ 19,948
May 20, 2023 $ 0.0599
-0.35%
$ 1.01 million $ 16,984
May 19, 2023 $ 0.0601
+0.09%
$ 1.02 million $ 13,447
May 18, 2023 $ 0.0601
-3.11%
$ 1.02 million $ 18,803
May 17, 2023 $ 0.062
-11.47%
$ 1.05 million $ 16,579
May 16, 2023 $ 0.058
-9.76%
$ 981,267 $ 14,165
May 15, 2023 $ 0.0643
-1.25%
$ 1.09 million $ 13,599
May 14, 2023 $ 0.0652
-2.91%
$ 1.1 million $ 12,479
May 13, 2023 $ 0.0673
+6.54%
$ 1.14 million $ 17,860
May 12, 2023 $ 0.0632
-0.21%
$ 1.07 million $ 16,400