SMD COIN Historical Data

SMD Page 5
Download
Date Close Price change Market cap Trading volume
Mar 2, 2022 $ 0.0472
+0.77%
$ 4.72 million $ 533,178
Mar 1, 2022 $ 0.0467
+0.13%
$ 4.67 million $ 490,675
Feb 28, 2022 $ 0.0465
+4.55%
$ 4.65 million $ 480,897
Feb 27, 2022 $ 0.0445
-0.55%
$ 4.45 million $ 432,358
Feb 26, 2022 $ 0.045
+1.13%
$ 4.5 million $ 414,877
Feb 25, 2022 $ 0.0444
+7.69%
$ 4.44 million $ 270,146
Feb 24, 2022 $ 0.0412
-17.34%
$ 4.12 million $ 420,848
Feb 23, 2022 $ 0.0498
-1.33%
$ 4.98 million $ 450,056
Feb 22, 2022 $ 0.0502
+4.56%
$ 5.02 million $ 453,745
Feb 21, 2022 $ 0.0476
-1.64%
$ 4.76 million $ 407,231
Feb 20, 2022 $ 0.0484
-3.59%
$ 4.84 million $ 135,422
Feb 19, 2022 $ 0.0502
-1.63%
$ 5.02 million $ 183,647
Feb 18, 2022 $ 0.0511
-3.77%
$ 5.11 million $ 205,140
Feb 17, 2022 $ 0.0531
-9.98%
$ 5.31 million $ 223,362
Feb 16, 2022 $ 0.0587
+1.52%
$ 5.87 million $ 250,109
Feb 15, 2022 $ 0.0578
-3.10%
$ 5.78 million $ 234,758
Feb 14, 2022 $ 0.0596
-5.42%
$ 5.96 million $ 256,670
Feb 13, 2022 $ 0.063
+8.35%
$ 6.3 million $ 179,817
Feb 12, 2022 $ 0.0581
+5.17%
$ 5.81 million $ 233,162
Feb 11, 2022 $ 0.0554
-4.57%
$ 5.54 million $ 227,472
Feb 10, 2022 $ 0.0579
-3.39%
$ 5.79 million $ 251,077
Feb 9, 2022 $ 0.0598
-9.17%
$ 5.98 million $ 270,449
Feb 8, 2022 $ 0.0659
+7.10%
$ 6.59 million $ 268,013
Feb 7, 2022 $ 0.0617
-1.05%
$ 6.17 million $ 239,092
Feb 6, 2022 $ 0.0623
-5.74%
$ 6.23 million $ 235,898
Feb 5, 2022 $ 0.0662
+4.72%
$ 6.62 million $ 231,370
Feb 4, 2022 $ 0.0632
-1.60%
$ 6.32 million $ 242,634
Feb 3, 2022 $ 0.0642
-4.51%
$ 6.42 million $ 263,305
Feb 2, 2022 $ 0.0672
-0.07%
$ 6.72 million $ 184,152
Feb 1, 2022 $ 0.0671
-7.48%
$ 6.71 million $ 171,523
Jan 31, 2022 $ 0.0724
-0.06%
$ 7.24 million $ 265,347
Jan 30, 2022 $ 0.073
-4.43%
$ 7.3 million $ 243,817
Jan 29, 2022 $ 0.0764
-0.64%
$ 7.64 million $ 261,343
Jan 28, 2022 $ 0.0761
-2.80%
$ 7.61 million $ 261,984
Jan 27, 2022 $ 0.0786
-1.45%
$ 7.86 million $ 224,070
Jan 26, 2022 $ 0.0798
+2.59%
$ 7.98 million $ 138,715
Jan 25, 2022 $ 0.0778
-1.49%
$ 7.78 million $ 146,587
Jan 24, 2022 $ 0.0789
-5.63%
$ 7.89 million $ 109,420
Jan 23, 2022 $ 0.0837
+6.64%
$ 8.37 million $ 73,352
Jan 22, 2022 $ 0.0784
-1.95%
$ 7.84 million $ 113,480
Jan 21, 2022 $ 0.08
-18.01%
$ 8 million $ 202,397
Jan 20, 2022 $ 0.0977
-9.99%
$ 9.77 million $ 382,657
Jan 19, 2022 $ 0.107
+6.31%
$ 10.72 million $ 387,197
Jan 18, 2022 $ 0.101
+1.18%
$ 10.11 million $ 342,053
Jan 17, 2022 $ 0.1
+3.57%
$ 10 million $ 357,451
Jan 16, 2022 $ 0.0964
+5.57%
$ 9.64 million $ 284,424
Jan 15, 2022 $ 0.0915
+4.00%
$ 9.15 million $ 372,293
Jan 14, 2022 $ 0.0884
+0.04%
$ 8.84 million $ 389,167
Jan 13, 2022 $ 0.0883
+5.78%
$ 8.83 million $ 416,650
Jan 12, 2022 $ 0.0834
+10.05%
$ 8.34 million $ 75,728