SmartFi Historical Data

SMTF Page 23
Download
Date Close Price change Market cap Trading volume
Sep 3, 2022 $ 1.23
-1.99%
$ 20.77 million $ 17,303
Sep 2, 2022 $ 1.26
+13.34%
$ 21.25 million $ 16,686
Sep 1, 2022 $ 1.11
+2.68%
$ 18.77 million $ 16,455
Aug 31, 2022 $ 1.08
-3.83%
$ 18.33 million $ 16,164
Aug 30, 2022 $ 1.13
+14.33%
$ 19.03 million $ 16,747
Aug 29, 2022 $ 0.985
-11.00%
$ 16.64 million $ 16,503
Aug 28, 2022 $ 1.11
-8.84%
$ 18.67 million $ 18,045
Aug 27, 2022 $ 1.2
+1.22%
$ 20.36 million $ 16,410
Aug 26, 2022 $ 1.19
-9.07%
$ 20.04 million $ 16,380
Aug 25, 2022 $ 1.29
+20.05%
$ 21.74 million $ 19,212
Aug 24, 2022 $ 1.07
-5.04%
$ 18.11 million $ 17,440
Aug 23, 2022 $ 1.12
+2.45%
$ 18.93 million $ 17,012
Aug 22, 2022 $ 1.13
+1.58%
$ 19.05 million $ 16,797
Aug 21, 2022 $ 1.11
+0.83%
$ 18.74 million $ 17,051
Aug 20, 2022 $ 1.08
+8.65%
$ 18.3 million $ 16,687
Aug 19, 2022 $ 0.999
-8.96%
$ 16.87 million $ 17,821
Aug 18, 2022 $ 1.11
+7.90%
$ 18.67 million $ 16,602
Aug 17, 2022 $ 1.03
-5.72%
$ 17.32 million $ 16,230
Aug 16, 2022 $ 1.09
-1.58%
$ 18.37 million $ 15,284
Aug 15, 2022 $ 1.09
+0.94%
$ 18.43 million $ 14,556
Aug 14, 2022 $ 1.09
-9.36%
$ 18.41 million $ 14,332
Aug 13, 2022 $ 1.2
+6.19%
$ 20.29 million $ 15,624
Aug 12, 2022 $ 1.12
+1.84%
$ 18.86 million $ 14,318
Aug 11, 2022 $ 1.09
-3.53%
$ 18.41 million $ 13,723
Aug 10, 2022 $ 1.15
-6.74%
$ 19.46 million $ 8,642
Aug 9, 2022 $ 1.24
+30.05%
$ 20.87 million $ 119
Aug 8, 2022 $ 0.95
-4.96%
$ 16.06 million $ 11
Aug 7, 2022 $ 1
+0.00%
$ 16.89 million $ 186
Aug 6, 2022 $ 1
+4.93%
$ 16.89 million $ 186
Aug 5, 2022 $ 0.953
+0.00%
$ 16.1 million $ 19
Aug 4, 2022 $ 0.953
-3.35%
$ 16.1 million $ 19
Aug 3, 2022 $ 0.986
+0.00%
$ 16.66 million $ 260
Aug 2, 2022 $ 0.986
+9.43%
$ 16.66 million $ 327
Aug 1, 2022 $ 0.901
-7.21%
$ 15.22 million $ 184
Jul 31, 2022 $ 0.971
+5.20%
$ 16.4 million $ 412
Jul 30, 2022 $ 0.923
+0.00%
$ 15.59 million $ 17
Jul 29, 2022 $ 0.923
-6.48%
$ 15.59 million $ 17
Jul 28, 2022 $ 0.987
-7.67%
$ 16.68 million $ 87
Jul 27, 2022 $ 1.07
+9.19%
$ 18.06 million $ 99
Jul 26, 2022 $ 0.979
-5.41%
$ 16.54 million $ 215
Jul 25, 2022 $ 1.03
-3.27%
$ 17.49 million $ 13,702
Jul 24, 2022 $ 1.07
-6.30%
$ 18.09 million $ 14,350
Jul 23, 2022 $ 1.14
-2.39%
$ 19.33 million $ 15,607
Jul 22, 2022 $ 1.17
+20.58%
$ 19.8 million $ 15,768
Jul 21, 2022 $ 0.968
-12.08%
$ 16.35 million $ 14,439
Jul 20, 2022 $ 1.1
+20.88%
$ 18.58 million $ 10,296
Jul 19, 2022 $ 0.91
+0.00%
$ 15.37 million $ 507
Jul 18, 2022 $ 0.91
-21.01%
$ 15.37 million $ 507
Jul 17, 2022 $ 1.15
+2.86%
$ 19.46 million $ 642
Jul 16, 2022 $ 1.12
-7.44%
$ 18.92 million $ 205