SmartFi Historical Data

SMTF Page 18
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 0.0633
+0.20%
$ 1.07 million $ 12,773
May 10, 2023 $ 0.0631
+0.04%
$ 1.07 million $ 17,730
May 9, 2023 $ 0.064
-7.30%
$ 1.08 million $ 17,614
May 8, 2023 $ 0.069
+8.39%
$ 1.17 million $ 17,083
May 7, 2023 $ 0.0636
-5.40%
$ 1.08 million $ 17,962
May 6, 2023 $ 0.0672
+0.20%
$ 1.14 million $ 16,175
May 5, 2023 $ 0.067
-0.09%
$ 1.13 million $ 9,540
May 4, 2023 $ 0.0671
-0.29%
$ 1.14 million $ 13,851
May 3, 2023 $ 0.0674
-1.46%
$ 1.14 million $ 11,589
May 2, 2023 $ 0.0683
+0.30%
$ 1.16 million $ 15,648
May 1, 2023 $ 0.0681
+2.34%
$ 1.15 million $ 17,041
Apr 30, 2023 $ 0.0664
-3.22%
$ 1.12 million $ 17,361
Apr 29, 2023 $ 0.0686
-0.97%
$ 1.16 million $ 15,401
Apr 28, 2023 $ 0.0694
+21.57%
$ 1.17 million $ 9,205
Apr 27, 2023 $ 0.057
+5.58%
$ 964,429 $ 10,017
Apr 26, 2023 $ 0.0541
-8.53%
$ 913,996 $ 6,969
Apr 25, 2023 $ 0.0591
+1.59%
$ 998,812 $ 12,831
Apr 24, 2023 $ 0.0581
-2.85%
$ 983,183 $ 17,926
Apr 23, 2023 $ 0.0599
+3.01%
$ 1.01 million $ 17,299
Apr 22, 2023 $ 0.0581
-1.59%
$ 983,179 $ 17,511
Apr 21, 2023 $ 0.0591
+4.67%
$ 998,838 $ 15,973
Apr 20, 2023 $ 0.0564
-4.41%
$ 952,884 $ 16,810
Apr 19, 2023 $ 0.0589
-5.16%
$ 995,937 $ 16,671
Apr 18, 2023 $ 0.0621
-2.47%
$ 1.05 million $ 16,530
Apr 17, 2023 $ 0.0637
-14.69%
$ 1.08 million $ 17,001
Apr 16, 2023 $ 0.0746
+7.42%
$ 1.26 million $ 19,859
Apr 15, 2023 $ 0.0694
-34.99%
$ 1.17 million $ 19,830
Apr 14, 2023 $ 0.124
-28.26%
$ 2.1 million $ 18,391
Apr 13, 2023 $ 0.173
-10.73%
$ 2.93 million $ 17,153
Apr 12, 2023 $ 0.195
-1.08%
$ 3.3 million $ 18,266
Apr 11, 2023 $ 0.197
-8.79%
$ 3.34 million $ 16,956
Apr 10, 2023 $ 0.217
-13.90%
$ 3.66 million $ 19,897
Apr 9, 2023 $ 0.252
+2.82%
$ 4.27 million $ 18,326
Apr 8, 2023 $ 0.246
-27.37%
$ 4.16 million $ 27,574
Apr 7, 2023 $ 0.339
-0.63%
$ 5.72 million $ 17,330
Apr 6, 2023 $ 0.345
-0.72%
$ 5.83 million $ 18,289
Apr 5, 2023 $ 0.348
-12.39%
$ 5.88 million $ 15,753
Apr 4, 2023 $ 0.397
+2.45%
$ 6.71 million $ 19,029
Apr 3, 2023 $ 0.395
+0.79%
$ 6.68 million $ 16,631
Apr 2, 2023 $ 0.395
-0.39%
$ 6.69 million $ 13,109
Apr 1, 2023 $ 0.397
+1.37%
$ 6.71 million $ 17,301
Mar 31, 2023 $ 0.392
-0.84%
$ 6.63 million $ 12,475
Mar 30, 2023 $ 0.395
-8.64%
$ 6.68 million $ 16,285
Mar 29, 2023 $ 0.433
+3.38%
$ 7.32 million $ 18,626
Mar 28, 2023 $ 0.419
-1.14%
$ 7.08 million $ 17,994
Mar 27, 2023 $ 0.417
-8.87%
$ 7.06 million $ 18,250
Mar 26, 2023 $ 0.364
-8.76%
$ 6.16 million $ 18,211
Mar 25, 2023 $ 0.415
+8.58%
$ 7.02 million $ 17,065
Mar 24, 2023 $ 0.383
+2.06%
$ 6.47 million $ 16,893
Mar 23, 2023 $ 0.375
-7.24%
$ 6.33 million $ 18,231