SmartFi Historical Data

SMTF Page 22
Download
Date Close Price change Market cap Trading volume
Oct 23, 2022 $ 0.968
-0.55%
$ 16.37 million $ 17,478
Oct 22, 2022 $ 0.974
-2.96%
$ 16.47 million $ 11,003
Oct 21, 2022 $ 1
+0.04%
$ 16.97 million $ 16,937
Oct 20, 2022 $ 1
+2.02%
$ 16.96 million $ 18,126
Oct 19, 2022 $ 0.984
+0.34%
$ 16.63 million $ 18,330
Oct 18, 2022 $ 0.98
-3.29%
$ 16.57 million $ 16,426
Oct 17, 2022 $ 1.01
-0.31%
$ 17.11 million $ 16,852
Oct 16, 2022 $ 1.02
-0.12%
$ 17.17 million $ 16,428
Oct 15, 2022 $ 1.02
+1.76%
$ 17.19 million $ 17,527
Oct 14, 2022 $ 0.999
-0.30%
$ 16.89 million $ 17,014
Oct 13, 2022 $ 1
-0.83%
$ 16.99 million $ 19,681
Oct 12, 2022 $ 1.01
-0.47%
$ 17.11 million $ 18,027
Oct 11, 2022 $ 1.02
-0.29%
$ 17.2 million $ 16,268
Oct 10, 2022 $ 1.02
-1.24%
$ 17.24 million $ 17,638
Oct 9, 2022 $ 1.03
+0.75%
$ 17.46 million $ 17,068
Oct 8, 2022 $ 1.02
-0.06%
$ 17.33 million $ 15,232
Oct 7, 2022 $ 1.03
+0.14%
$ 17.34 million $ 17,236
Oct 6, 2022 $ 1.02
+0.56%
$ 17.32 million $ 17,161
Oct 5, 2022 $ 1.02
-10.67%
$ 17.22 million $ 17,473
Oct 4, 2022 $ 1.14
+7.77%
$ 19.27 million $ 16,761
Oct 3, 2022 $ 1.06
-9.44%
$ 17.91 million $ 16,550
Oct 2, 2022 $ 1.16
+4.23%
$ 19.69 million $ 17,958
Oct 1, 2022 $ 1.12
-0.18%
$ 18.87 million $ 16,692
Sep 30, 2022 $ 1.12
+0.54%
$ 18.89 million $ 17,492
Sep 29, 2022 $ 1.11
-0.92%
$ 18.78 million $ 15,839
Sep 28, 2022 $ 1.12
-3.02%
$ 18.95 million $ 17,184
Sep 27, 2022 $ 1.16
+2.75%
$ 19.57 million $ 17,533
Sep 26, 2022 $ 1.12
-3.50%
$ 18.88 million $ 15,979
Sep 25, 2022 $ 1.15
-4.53%
$ 19.52 million $ 18,775
Sep 24, 2022 $ 1.21
+9.83%
$ 20.46 million $ 18,648
Sep 23, 2022 $ 1.13
-0.69%
$ 19.07 million $ 16,566
Sep 22, 2022 $ 1.14
+4.09%
$ 19.19 million $ 17,351
Sep 21, 2022 $ 1.09
+0.55%
$ -- $ 19,903
Sep 20, 2022 $ 1.08
-11.76%
$ 18.17 million $ 15,725
Sep 19, 2022 $ 1.21
-2.41%
$ 20.46 million $ 17,311
Sep 18, 2022 $ 1.24
-1.51%
$ 20.87 million $ 16,902
Sep 17, 2022 $ 1.25
+2.30%
$ 21.03 million $ 15,787
Sep 16, 2022 $ 1.21
-2.19%
$ 20.41 million $ 16,275
Sep 15, 2022 $ 1.24
+10.18%
$ 20.92 million $ 15,540
Sep 14, 2022 $ 1.12
+0.52%
$ 18.96 million $ 15,766
Sep 13, 2022 $ 1.12
+18.34%
$ 18.87 million $ 17,741
Sep 12, 2022 $ 0.943
+0.93%
$ 15.93 million $ 15,983
Sep 11, 2022 $ 0.935
-5.10%
$ 15.79 million $ 17,113
Sep 10, 2022 $ 0.985
-1.16%
$ 16.63 million $ 14,179
Sep 9, 2022 $ 0.996
-0.90%
$ 16.83 million $ 16,655
Sep 8, 2022 $ 1
-6.70%
$ 16.98 million $ 17,161
Sep 7, 2022 $ 1.09
-7.77%
$ 18.44 million $ 16,462
Sep 6, 2022 $ 1.18
-1.19%
$ 19.85 million $ 16,878
Sep 5, 2022 $ 1.18
-1.91%
$ 19.96 million $ 16,439
Sep 4, 2022 $ 1.21
-1.25%
$ 20.43 million $ 15,964