SMARTSET TOKEN Historical Data

SST
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.000117
+0.61%
$ 116,514 $ 4,843
Jun 30, 2024 $ 0.000116
-8.96%
$ 115,843 $ 4,803
Jun 29, 2024 $ 0.000127
-0.78%
$ 127,231 $ 5,948
Jun 10, 2024 $ 0.000157
-0.28%
$ -- $ 3,635
Jun 9, 2024 $ 0.000158
+0.85%
$ 157,736 $ 3,646
May 23, 2024 $ 0.000172
+0.13%
$ -- $ 2,012
May 22, 2024 $ 0.000171
-1.41%
$ 171,395 $ 2,012
May 15, 2024 $ 0.000143
+4.16%
$ 142,919 $ 2,686
May 14, 2024 $ 0.000137
-0.25%
$ 137,234 $ 2,584
Apr 28, 2024 $ 0.000164
+2.07%
$ 163,805 $ 3,388
Apr 27, 2024 $ 0.00016
-0.29%
$ 160,480 $ 3,320
Apr 10, 2024 $ 0.000195
+0.96%
$ 194,626 $ 10,384
Apr 9, 2024 $ 0.000193
-15.30%
$ 192,772 $ 17,969
Mar 18, 2024 $ 0.000272
-3.29%
$ -- $ 9,705
Mar 17, 2024 $ 0.000281
-4.70%
$ 281,208 $ 12,108
Mar 13, 2024 $ 0.000364
+1.83%
$ -- $ 6,766
Mar 12, 2024 $ 0.000357
-0.69%
$ 356,884 $ 6,642
Mar 11, 2024 $ 0.000387
+3.65%
$ -- $ 2,653
Mar 10, 2024 $ 0.000373
-1.50%
$ 373,210 $ 2,558
Mar 9, 2024 $ 0.000379
-1.19%
$ 378,883 $ 2,024
Mar 8, 2024 $ 0.000383
+0.72%
$ 383,466 $ 2,331
Mar 7, 2024 $ 0.00038
+4.48%
$ 380,322 $ 5,629
Mar 6, 2024 $ 0.000364
-0.38%
$ 363,797 $ 3,817
Mar 2, 2024 $ 0.000316
-0.35%
$ -- $ 3,895
Mar 1, 2024 $ 0.000317
+12.49%
$ 316,886 $ 14,872
Feb 29, 2024 $ 0.000282
-2.45%
$ 282,190 $ 2,183
Feb 25, 2024 $ 0.000255
+1.45%
$ -- $ 3,223
Feb 24, 2024 $ 0.000251
+2.35%
$ 251,295 $ 3,176
Feb 23, 2024 $ 0.000246
-6.39%
$ 245,689 $ 11,554
Feb 22, 2024 $ 0.000263
+5.67%
$ 262,540 $ 11,950
Feb 21, 2024 $ 0.000249
+2.15%
$ 248,750 $ 2,061
Feb 19, 2024 $ 0.000242
+1.10%
$ -- $ 2,862
Feb 18, 2024 $ 0.000239
+2.07%
$ 239,068 $ 10,674
Feb 15, 2024 $ 0.000254
+0.52%
$ -- $ 2,234
Feb 14, 2024 $ 0.000253
-12.15%
$ 252,581 $ 14,952
Feb 13, 2024 $ 0.000287
+74.12%
$ 287,362 $ 39,081
Feb 12, 2024 $ 0.000165
+2.92%
$ 164,887 $ 14,552
Feb 11, 2024 $ 0.000174
+0.35%
$ -- $ 7,768
Feb 10, 2024 $ 0.000173
+14.20%
$ 173,439 $ 10,243
Feb 9, 2024 $ 0.000152
-12.04%
$ 151,938 $ 9,110
Feb 8, 2024 $ 0.000173
-12.21%
$ 172,790 $ 12,689
Feb 7, 2024 $ 0.000197
-12.76%
$ 196,851 $ 19,768
Feb 6, 2024 $ 0.000226
+1.87%
$ 225,673 $ 3,780
Feb 5, 2024 $ 0.000221
-20.48%
$ 221,491 $ 16,032
Feb 4, 2024 $ 0.000279
-0.29%
$ 278,516 $ 2,654
Feb 3, 2024 $ 0.00028
-0.09%
$ -- $ 2,906
Feb 2, 2024 $ 0.00028
+16.53%
$ 280,115 $ 29,247
Feb 1, 2024 $ 0.00024
+2.26%
$ 240,307 $ 4,471
Jan 31, 2024 $ 0.000235
-16.98%
$ 235,122 $ 7,458
Jan 30, 2024 $ 0.000283
+1.79%
$ 283,086 $ 8,788
Download