SmartFi Historical Data

SMTF Page 19
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $ 0.403
+15.64%
$ 6.81 million $ 19,115
Mar 21, 2023 $ 0.293
+12.55%
$ 4.96 million $ 21,371
Mar 20, 2023 $ 0.261
+1.40%
$ 4.41 million $ 31,987
Mar 19, 2023 $ 0.258
-3.24%
$ 4.37 million $ 44,685
Mar 18, 2023 $ 0.267
+3.14%
$ 4.52 million $ 40,748
Mar 17, 2023 $ 0.26
-1.51%
$ 4.39 million $ 41,362
Mar 16, 2023 $ 0.263
-7.50%
$ 4.45 million $ 43,967
Mar 15, 2023 $ 0.285
-12.81%
$ 4.82 million $ 41,406
Mar 14, 2023 $ 0.327
-20.96%
$ 5.52 million $ 43,837
Mar 13, 2023 $ 0.414
-10.73%
$ 7 million $ 46,571
Mar 12, 2023 $ 0.461
-1.13%
$ 7.79 million $ 39,990
Mar 11, 2023 $ 0.465
-5.96%
$ 7.86 million $ 40,943
Mar 10, 2023 $ 0.497
+0.98%
$ 8.4 million $ 46,806
Mar 9, 2023 $ 0.492
-0.04%
$ 8.31 million $ 41,791
Mar 8, 2023 $ 0.492
-0.61%
$ 8.33 million $ 40,063
Mar 7, 2023 $ 0.495
-1.14%
$ 8.38 million $ 45,183
Mar 6, 2023 $ 0.501
-0.37%
$ 8.47 million $ 40,508
Mar 5, 2023 $ 0.502
+0.15%
$ 8.49 million $ 40,471
Mar 4, 2023 $ 0.501
+3.34%
$ 8.48 million $ 39,863
Mar 3, 2023 $ 0.485
-1.22%
$ 8.21 million $ 40,104
Mar 2, 2023 $ 0.491
-0.27%
$ 8.31 million $ 39,835
Mar 1, 2023 $ 0.492
-1.33%
$ 8.33 million $ 43,689
Feb 28, 2023 $ 0.5
-2.38%
$ 8.45 million $ 47,712
Feb 27, 2023 $ 0.512
+2.03%
$ 8.65 million $ 37,216
Feb 26, 2023 $ 0.502
+4.28%
$ 8.49 million $ 40,284
Feb 25, 2023 $ 0.481
-3.66%
$ 8.13 million $ 44,779
Feb 24, 2023 $ 0.499
+3.25%
$ 8.44 million $ 38,528
Feb 23, 2023 $ 0.483
+6.39%
$ 8.17 million $ 46,869
Feb 22, 2023 $ 0.454
-5.22%
$ 7.68 million $ 37,934
Feb 21, 2023 $ 0.479
-5.73%
$ 8.1 million $ 38,621
Feb 20, 2023 $ 0.509
-1.19%
$ 8.6 million $ 43,924
Feb 19, 2023 $ 0.514
+5.66%
$ 8.7 million $ 43,046
Feb 18, 2023 $ 0.487
+0.26%
$ 8.23 million $ 40,781
Feb 17, 2023 $ 0.485
+4.39%
$ 8.2 million $ 45,653
Feb 16, 2023 $ 0.465
+13.10%
$ 7.86 million $ 43,021
Feb 15, 2023 $ 0.411
-22.59%
$ 6.94 million $ 41,215
Feb 14, 2023 $ 0.528
-3.90%
$ 8.94 million $ 42,622
Feb 13, 2023 $ 0.549
+5.91%
$ 9.28 million $ 41,936
Feb 12, 2023 $ 0.519
+17.19%
$ 8.78 million $ 46,493
Feb 11, 2023 $ 0.443
+0.75%
$ 7.48 million $ 45,950
Feb 10, 2023 $ 0.439
-0.45%
$ 7.43 million $ 37,630
Feb 9, 2023 $ 0.442
+1.13%
$ 7.47 million $ 39,918
Feb 8, 2023 $ 0.437
+0.75%
$ 7.39 million $ 43,749
Feb 7, 2023 $ 0.433
-1.65%
$ 7.32 million $ 35,728
Feb 6, 2023 $ 0.441
+0.43%
$ 7.45 million $ 50,667
Feb 5, 2023 $ 0.439
-1.37%
$ 7.42 million $ 65,457
Feb 4, 2023 $ 0.445
-0.64%
$ 7.53 million $ 57,678
Feb 3, 2023 $ 0.448
+0.29%
$ 7.58 million $ 69,269
Feb 2, 2023 $ 0.447
+0.03%
$ 7.55 million $ 64,942
Feb 1, 2023 $ 0.447
-0.02%
$ 7.56 million $ 56,797