SpecialMetalX Historical Data

SMETX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 1.45
+1.36%
$ 166.29 million $ 48,361
Dec 5, 2024 $ 1.43
+0.12%
$ 164.05 million $ 52,584
Dec 4, 2024 $ 1.43
+0.07%
$ 163.86 million $ 44,705
Dec 3, 2024 $ 1.43
+0.96%
$ 163.75 million $ 31,639
Dec 2, 2024 $ 1.41
+0.03%
$ 162.04 million $ 43,175
Dec 1, 2024 $ 1.41
+0.33%
$ 162.26 million $ 42,386
Nov 30, 2024 $ 1.41
+0.15%
$ 162.33 million $ 39,227
Nov 29, 2024 $ 1.41
-0.02%
$ 162.29 million $ 41,750
Nov 28, 2024 $ 1.41
+0.18%
$ 162.42 million $ 42,380
Nov 27, 2024 $ 1.41
-0.09%
$ 162.1 million $ 43,258
Nov 26, 2024 $ 1.41
+0.06%
$ 162.17 million $ 37,718
Nov 25, 2024 $ 1.41
+0.03%
$ 161.9 million $ 32,909
Nov 24, 2024 $ 1.41
+0.00%
$ 162.32 million $ 26,698
Nov 23, 2024 $ 1.41
+0.15%
$ 162.44 million $ 31,183
Nov 22, 2024 $ 1.41
-0.06%
$ 162.23 million $ 33,951
Nov 21, 2024 $ 1.41
+0.13%
$ 162.17 million $ 39,294
Nov 20, 2024 $ 1.41
-0.01%
$ 162.21 million $ 38,201
Nov 19, 2024 $ 1.41
+0.04%
$ 162.07 million $ 43,771
Nov 18, 2024 $ 1.41
-0.11%
$ 162.25 million $ 45,603
Nov 17, 2024 $ 1.41
+0.05%
$ 162.32 million $ 47,011
Nov 16, 2024 $ 1.41
+0.07%
$ 162.25 million $ 46,064
Nov 15, 2024 $ 1.41
-0.16%
$ 162.13 million $ 47,700
Nov 14, 2024 $ 1.41
-0.16%
$ 162.11 million $ 46,923
Nov 13, 2024 $ 1.41
+0.05%
$ 162.28 million $ 50,640
Nov 12, 2024 $ 1.41
-0.08%
$ 162.21 million $ 48,897
Nov 11, 2024 $ 1.41
-0.05%
$ 162.25 million $ 50,171
Nov 10, 2024 $ 1.41
-0.10%
$ 162.23 million $ 50,557
Nov 9, 2024 $ 1.41
+0.13%
$ 162.31 million $ 51,083
Nov 8, 2024 $ 1.41
-0.10%
$ 162.21 million $ 49,654
Nov 7, 2024 $ 1.41
+0.01%
$ 162.16 million $ 48,138
Nov 6, 2024 $ 1.41
-0.03%
$ 162.12 million $ 53,488
Nov 5, 2024 $ 1.41
+2.04%
$ 162.16 million $ 51,819
Nov 4, 2024 $ 1.38
+0.17%
$ 158.84 million $ 39,861
Nov 3, 2024 $ 1.38
-0.18%
$ 158.62 million $ 38,209
Nov 2, 2024 $ 1.38
+0.06%
$ 158.92 million $ 39,232
Nov 1, 2024 $ 1.38
-0.14%
$ 158.73 million $ 26,981
Oct 31, 2024 $ 1.38
+0.31%
$ 158.95 million $ 20,952
Oct 30, 2024 $ 1.38
-0.04%
$ 158.6 million $ 29,775
Oct 29, 2024 $ 1.38
-0.02%
$ 158.66 million $ 45,346
Oct 28, 2024 $ 1.38
-0.08%
$ 158.5 million $ 50,946
Oct 27, 2024 $ 1.38
+0.06%
$ 158.76 million $ 53,378
Oct 26, 2024 $ 1.38
-0.09%
$ 158.7 million $ 53,041
Oct 25, 2024 $ 1.38
+1.48%
$ 158.93 million $ 47,329
Oct 24, 2024 $ 1.36
+0.04%
$ 156.61 million $ 44,563
Oct 23, 2024 $ 1.36
-0.01%
$ 156.55 million $ 50,597
Oct 22, 2024 $ 1.36
+0.01%
$ 156.65 million $ 51,516
Oct 21, 2024 $ 1.36
-0.02%
$ 156.41 million $ 49,369
Oct 20, 2024 $ 1.36
+0.11%
$ 156.55 million $ 49,725
Oct 19, 2024 $ 1.36
-0.07%
$ 156.33 million $ 49,544
Oct 18, 2024 $ 1.36
+0.07%
$ 156.44 million $ 49,231