SmartFi Historical Data

SMTF Page 24
Download
Date Close Price change Market cap Trading volume
Jul 15, 2022 $ 1.21
+34.00%
$ 20.44 million $ 209
Jul 14, 2022 $ 0.903
-32.76%
$ 15.26 million $ 547
Jul 13, 2022 $ 1.34
+5.50%
$ 22.69 million $ 5,582
Jul 12, 2022 $ 1.31
+7.43%
$ 22.22 million $ 12,089
Jul 11, 2022 $ 1.22
-23.21%
$ 20.68 million $ 14,473
Jul 10, 2022 $ 1.59
+18.25%
$ 26.93 million $ 23,801
Jul 9, 2022 $ 0.975
-13.56%
$ 16.47 million $ 21,825
Jul 8, 2022 $ 1.04
-34.82%
$ 17.59 million $ 13,792
Jul 7, 2022 $ 1.6
+34.43%
$ 26.98 million $ 19,617
Jul 6, 2022 $ 1.19
+5.23%
$ 20.07 million $ 19,196
Jul 5, 2022 $ 1.12
+17.23%
$ 18.85 million $ 21,619
Jul 4, 2022 $ 1.08
-7.46%
$ 18.25 million $ 20,497
Jul 3, 2022 $ 1.15
+6.31%
$ 19.36 million $ 20,989
Jul 2, 2022 $ 1.08
-0.09%
$ 18.2 million $ 20,577
Jul 1, 2022 $ 0.921
-26.90%
$ 15.56 million $ 21,126
Jun 30, 2022 $ 1.26
+0.96%
$ 21.29 million $ 20,747
Jun 29, 2022 $ 1.25
+22.98%
$ 21.07 million $ 20,485
Jun 28, 2022 $ 1.01
+1.00%
$ 17.11 million $ 10,570
Jun 27, 2022 $ 1
+4.70%
$ 16.95 million $ 127
Jun 26, 2022 $ 0.958
+11.01%
$ 16.19 million $ 13,782
Jun 25, 2022 $ 1.03
+13.38%
$ 17.47 million $ 19,013
Jun 24, 2022 $ 0.918
-12.07%
$ 15.51 million $ 20,511
Jun 23, 2022 $ 1.06
+15.23%
$ 17.89 million $ 20,181
Jun 22, 2022 $ 0.931
-1.79%
$ 15.73 million $ 20,757
Jun 21, 2022 $ 0.935
-15.61%
$ 15.8 million $ 17,304
Jun 20, 2022 $ 1.1
+7.49%
$ 18.67 million $ 20,379
Jun 19, 2022 $ 1.03
+2.80%
$ 17.37 million $ 20,003
Jun 18, 2022 $ 1.01
-14.85%
$ 17.15 million $ 20,117
Jun 17, 2022 $ 1.19
-12.87%
$ 20.14 million $ 16,315
Jun 16, 2022 $ 1.37
-5.39%
$ 23.11 million $ 19,473
Jun 15, 2022 $ 1.44
-5.64%
$ 24.33 million $ 14,284
Jun 14, 2022 $ 1.53
-2.37%
$ 25.8 million $ 19,361
Jun 13, 2022 $ 1.56
-12.87%
$ 26.42 million $ 18,167
Jun 12, 2022 $ 1.79
-2.02%
$ 30.29 million $ 18,853
Jun 11, 2022 $ 1.83
-2.19%
$ 30.92 million $ 20,246
Jun 10, 2022 $ 1.87
+0.59%
$ 31.59 million $ 21,212
Jun 9, 2022 $ 1.86
-3.03%
$ 31.41 million $ 20,213
Jun 8, 2022 $ 1.92
+39.01%
$ 32.39 million $ 12,961
Jun 7, 2022 $ 1.38
+34.80%
$ 23.3 million $ 19,589
Jun 6, 2022 $ 1.02
-2.01%
$ 17.28 million $ 20,321
Jun 5, 2022 $ 1.04
+1.16%
$ 17.64 million $ 21,180
Jun 4, 2022 $ 1.03
-1.62%
$ 17.44 million $ 20,810
Jun 3, 2022 $ 1.05
+24.76%
$ 17.71 million $ 20,080
Jun 2, 2022 $ 0.84
-12.04%
$ 14.19 million $ 20,052
Jun 1, 2022 $ 0.954
-0.52%
$ 16.12 million $ 15,511
May 31, 2022 $ 0.959
-19.21%
$ 16.2 million $ 21,238
May 30, 2022 $ 1.19
-1.41%
$ 20.05 million $ 20,761
May 29, 2022 $ 1.2
+13.16%
$ 20.34 million $ 21,097
May 28, 2022 $ 1.06
+0.00%
$ 17.99 million $ 21,373
May 27, 2022 $ 1.06
-8.59%
$ 17.98 million $ 26,498