SpecialMetalX Historical Data

SMETX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 1.7
+0.73%
$ 195.01 million $ 59,402
Jan 27, 2025 $ 1.69
+0.37%
$ 194.27 million $ 61,880
Jan 26, 2025 $ 1.69
-0.06%
$ 193.53 million $ 58,073
Jan 25, 2025 $ 1.69
-0.50%
$ 193.55 million $ 54,180
Jan 24, 2025 $ 1.69
+0.93%
$ 194.42 million $ 58,707
Jan 23, 2025 $ 1.67
+0.09%
$ 192.24 million $ 57,922
Jan 22, 2025 $ 1.68
+0.17%
$ 192.79 million $ 58,881
Jan 21, 2025 $ 1.68
+0.01%
$ 192.73 million $ 56,712
Jan 20, 2025 $ 1.68
+1.15%
$ 192.36 million $ 60,036
Jan 19, 2025 $ 1.66
+0.31%
$ 190.69 million $ 55,126
Jan 18, 2025 $ 1.66
-0.02%
$ 190.32 million $ 57,450
Jan 17, 2025 $ 1.66
+0.97%
$ 190.83 million $ 55,223
Jan 16, 2025 $ 1.65
+0.29%
$ 189.4 million $ 54,632
Jan 15, 2025 $ 1.64
+0.06%
$ 188.7 million $ 57,255
Jan 14, 2025 $ 1.64
+1.22%
$ 188.34 million $ 55,541
Jan 13, 2025 $ 1.63
+1.45%
$ 186.87 million $ 60,229
Jan 12, 2025 $ 1.61
+1.42%
$ 184.4 million $ 55,428
Jan 11, 2025 $ 1.58
+0.56%
$ 181.7 million $ 54,989
Jan 10, 2025 $ 1.57
+1.15%
$ 180.48 million $ 55,024
Jan 9, 2025 $ 1.55
+1.44%
$ 178.35 million $ 55,180
Jan 8, 2025 $ 1.53
+3.03%
$ 176.19 million $ 28,424
Jan 7, 2025 $ 1.48
+0.00%
$ -- $ 145
Jan 6, 2025 $ 1.48
+0.05%
$ 169.64 million $ 13,837
Jan 5, 2025 $ 1.48
-0.16%
$ 169.48 million $ 44,743
Jan 4, 2025 $ 1.48
-0.16%
$ 169.47 million $ 48,024
Jan 3, 2025 $ 1.48
+0.08%
$ 169.75 million $ 47,222
Jan 2, 2025 $ 1.48
+0.11%
$ 169.65 million $ 32,443
Jan 1, 2025 $ 1.48
-0.11%
$ 169.67 million $ 12,135
Dec 31, 2024 $ 1.48
-0.23%
$ 169.53 million $ 47,754
Dec 30, 2024 $ 1.48
+0.08%
$ 169.87 million $ 50,003
Dec 29, 2024 $ 1.48
+0.01%
$ 169.44 million $ 51,084
Dec 28, 2024 $ 1.48
+2.98%
$ 169.79 million $ 35,665
Dec 24, 2024 $ 1.48
+0.12%
$ -- $ 18,780
Dec 23, 2024 $ 1.48
-0.08%
$ 169.48 million $ 18,607
Dec 22, 2024 $ 1.48
-0.03%
$ -- $ 37,586
Dec 21, 2024 $ 1.48
-0.07%
$ 169.52 million $ 39,419
Dec 20, 2024 $ 1.48
+0.08%
$ 169.57 million $ 39,674
Dec 19, 2024 $ 1.48
-0.05%
$ 169.63 million $ 39,851
Dec 18, 2024 $ 1.48
+0.05%
$ 169.67 million $ 29,345
Dec 17, 2024 $ 1.48
-0.15%
$ 169.58 million $ 41,421
Dec 16, 2024 $ 1.48
-0.11%
$ 169.36 million $ 50,839
Dec 15, 2024 $ 1.48
-0.10%
$ 169.45 million $ 46,361
Dec 14, 2024 $ 1.48
-0.12%
$ 169.72 million $ 49,221
Dec 13, 2024 $ 1.48
-0.22%
$ 169.47 million $ 49,361
Dec 12, 2024 $ 1.48
+0.18%
$ 169.73 million $ 50,627
Dec 11, 2024 $ 1.48
-0.06%
$ 169.64 million $ 47,825
Dec 10, 2024 $ 1.48
+0.06%
$ 169.45 million $ 46,420
Dec 9, 2024 $ 1.48
+1.04%
$ 169.67 million $ 49,620
Dec 8, 2024 $ 1.46
+1.06%
$ 168.1 million $ 50,276
Dec 7, 2024 $ 1.45
-0.02%
$ 165.92 million $ 49,381