SmartFi Historical Data

SMTF Page 20
Download
Date Close Price change Market cap Trading volume
Jan 31, 2023 $ 0.445
-0.52%
$ 7.53 million $ 61,989
Jan 30, 2023 $ 0.448
-0.17%
$ 7.57 million $ 30,424
Jan 29, 2023 $ 0.448
+3.90%
$ 7.58 million $ 20,779
Jan 28, 2023 $ 0.431
+3.42%
$ 7.28 million $ 21,223
Jan 27, 2023 $ 0.416
-3.98%
$ 7.04 million $ 20,712
Jan 26, 2023 $ 0.433
+4.42%
$ 7.33 million $ 20,115
Jan 25, 2023 $ 0.414
-5.59%
$ 7 million $ 22,539
Jan 24, 2023 $ 0.438
-1.79%
$ 7.41 million $ 22,888
Jan 23, 2023 $ 0.445
+33.83%
$ 7.53 million $ 18,947
Jan 22, 2023 $ 0.332
-22.94%
$ 5.62 million $ 19,391
Jan 21, 2023 $ 0.432
-0.62%
$ 7.31 million $ 22,202
Jan 20, 2023 $ 0.435
+7.28%
$ 7.35 million $ 20,830
Jan 19, 2023 $ 0.405
+2.47%
$ 6.84 million $ 21,902
Jan 18, 2023 $ 0.395
+8.37%
$ 6.68 million $ 22,045
Jan 17, 2023 $ 0.365
-10.14%
$ 6.17 million $ 21,095
Jan 16, 2023 $ 0.405
-2.31%
$ 6.85 million $ 16,982
Jan 15, 2023 $ 0.415
+3.18%
$ 7.01 million $ 27,258
Jan 14, 2023 $ 0.401
-3.41%
$ 6.79 million $ 14,968
Jan 13, 2023 $ 0.415
-11.74%
$ 7.02 million $ 13,002
Jan 12, 2023 $ 0.471
+6.06%
$ 7.96 million $ 22,711
Jan 11, 2023 $ 0.443
+2.75%
$ 7.49 million $ 26,200
Jan 10, 2023 $ 0.431
+7.62%
$ 7.29 million $ 21,786
Jan 9, 2023 $ 0.4
-21.69%
$ 6.76 million $ 20,021
Jan 8, 2023 $ 0.511
-10.57%
$ 8.65 million $ 26,599
Jan 7, 2023 $ 0.606
-1.26%
$ 10.24 million $ 20,977
Jan 6, 2023 $ 0.623
-9.42%
$ 10.54 million $ 13,543
Jan 5, 2023 $ 0.697
+2.72%
$ 11.79 million $ 8,250
Jan 4, 2023 $ 0.678
-0.05%
$ 11.47 million $ 8,062
Jan 3, 2023 $ 0.679
+0.15%
$ 11.48 million $ 7,847
Jan 2, 2023 $ 0.678
+6.73%
$ 11.46 million $ 10,965
Jan 1, 2023 $ 0.635
-1.41%
$ 10.74 million $ 9,176
Dec 31, 2022 $ 0.644
+1.75%
$ 10.89 million $ 9,409
Dec 30, 2022 $ 0.633
-2.89%
$ 10.7 million $ 7,998
Dec 29, 2022 $ 0.651
+0.30%
$ 11.01 million $ 7,911
Dec 28, 2022 $ 0.649
+0.25%
$ 10.98 million $ 6,333
Dec 27, 2022 $ 0.648
-3.14%
$ 10.95 million $ 5,659
Dec 26, 2022 $ 0.668
-0.65%
$ 11.3 million $ 5,764
Dec 25, 2022 $ 0.673
-1.37%
$ 11.38 million $ 15,430
Dec 24, 2022 $ 0.682
+0.70%
$ 11.54 million $ 17,870
Dec 23, 2022 $ 0.676
+12.02%
$ 11.44 million $ 16,345
Dec 22, 2022 $ 0.603
-7.05%
$ 10.19 million $ 16,921
Dec 21, 2022 $ 0.649
+0.28%
$ 10.97 million $ 16,518
Dec 20, 2022 $ 0.647
-4.34%
$ 10.94 million $ 15,681
Dec 19, 2022 $ 0.677
-6.95%
$ 11.44 million $ 16,765
Dec 18, 2022 $ 0.727
+9.58%
$ 12.3 million $ 16,667
Dec 17, 2022 $ 0.665
+11.99%
$ 11.24 million $ 23,784
Dec 16, 2022 $ 0.595
+4.56%
$ 10.06 million $ 19,947
Dec 15, 2022 $ 0.571
-4.48%
$ 9.65 million $ 17,710
Dec 14, 2022 $ 0.597
-8.60%
$ 10.1 million $ 20,656
Dec 13, 2022 $ 0.654
+6.55%
$ 11.06 million $ 15,984