SmartFi Historical Data

SMTF Page 21
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $ 0.606
+6.70%
$ 10.25 million $ 16,918
Dec 11, 2022 $ 0.609
-3.07%
$ 10.29 million $ 16,048
Dec 10, 2022 $ 0.629
-7.84%
$ 10.63 million $ 17,755
Dec 9, 2022 $ 0.681
+0.70%
$ 11.52 million $ 18,867
Dec 8, 2022 $ 0.674
+1.08%
$ 11.4 million $ 22,029
Dec 7, 2022 $ 0.667
-2.23%
$ 11.28 million $ 18,139
Dec 6, 2022 $ 0.682
-5.70%
$ 11.53 million $ 18,102
Dec 5, 2022 $ 0.722
+1.74%
$ 12.21 million $ 17,151
Dec 4, 2022 $ 0.709
-0.46%
$ 11.99 million $ 11,730
Dec 3, 2022 $ 0.713
-0.27%
$ 12.05 million $ 17,659
Dec 2, 2022 $ 0.714
+2.10%
$ 12.08 million $ 14,734
Dec 1, 2022 $ 0.7
-3.90%
$ 11.84 million $ 14,697
Nov 30, 2022 $ 0.73
+0.04%
$ 12.34 million $ 16,800
Nov 29, 2022 $ 0.727
-0.35%
$ 12.3 million $ 16,686
Nov 28, 2022 $ 0.728
+1.09%
$ 12.31 million $ 20,081
Nov 27, 2022 $ 0.723
-8.96%
$ 12.23 million $ 16,385
Nov 26, 2022 $ 0.793
+5.04%
$ 13.4 million $ 16,888
Nov 25, 2022 $ 0.755
+4.82%
$ 12.77 million $ 17,566
Nov 24, 2022 $ 0.72
-1.84%
$ 12.18 million $ 18,068
Nov 23, 2022 $ 0.734
+5.17%
$ 12.42 million $ 15,038
Nov 22, 2022 $ 0.699
-5.69%
$ 11.82 million $ 17,421
Nov 21, 2022 $ 0.741
-7.38%
$ 12.54 million $ 16,718
Nov 20, 2022 $ 0.8
+0.53%
$ 13.53 million $ 17,668
Nov 19, 2022 $ 0.796
+11.45%
$ 13.46 million $ 19,012
Nov 18, 2022 $ 0.714
-8.69%
$ 12.08 million $ 15,991
Nov 17, 2022 $ 0.787
-1.89%
$ 13.31 million $ 12,368
Nov 16, 2022 $ 0.802
+3.10%
$ 13.56 million $ 15,795
Nov 15, 2022 $ 0.777
-0.50%
$ 13.15 million $ 17,222
Nov 14, 2022 $ 0.813
+2.10%
$ 13.74 million $ 17,522
Nov 13, 2022 $ 0.776
-2.99%
$ 13.12 million $ 16,625
Nov 12, 2022 $ 0.8
+4.55%
$ 13.52 million $ 17,267
Nov 11, 2022 $ 0.76
-11.23%
$ 12.85 million $ 14,117
Nov 10, 2022 $ 0.856
+7.10%
$ 14.48 million $ 23,108
Nov 9, 2022 $ 0.806
-14.30%
$ 13.64 million $ 16,013
Nov 8, 2022 $ 0.942
-8.07%
$ 15.93 million $ 16,472
Nov 7, 2022 $ 1.02
+0.37%
$ 17.31 million $ 17,431
Nov 6, 2022 $ 1.02
+4.80%
$ 17.26 million $ 15,562
Nov 5, 2022 $ 0.974
-3.98%
$ 16.48 million $ 17,341
Nov 4, 2022 $ 1.01
+6.21%
$ 17.14 million $ 18,083
Nov 3, 2022 $ 0.954
-0.90%
$ 16.13 million $ 16,952
Nov 2, 2022 $ 0.962
-0.66%
$ 16.27 million $ 16,959
Nov 1, 2022 $ 0.968
+1.02%
$ 16.37 million $ 16,546
Oct 31, 2022 $ 0.958
-5.19%
$ 16.2 million $ 16,895
Oct 30, 2022 $ 1.01
+6.69%
$ 17.1 million $ 16,815
Oct 29, 2022 $ 0.946
-5.48%
$ 16 million $ 16,196
Oct 28, 2022 $ 1
-2.78%
$ 16.94 million $ 16,429
Oct 27, 2022 $ 1.03
+3.43%
$ 17.43 million $ 16,906
Oct 26, 2022 $ 0.998
-2.71%
$ 16.87 million $ 17,194
Oct 25, 2022 $ 1.02
+5.49%
$ 17.33 million $ 17,726
Oct 24, 2022 $ 0.971
+0.38%
$ 16.43 million $ 17,094