SpecialMetalX Historical Data

SMETX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 1.36
-0.17%
$ 156.2 million $ 51,296
Oct 16, 2024 $ 1.36
+0.04%
$ 156.56 million $ 51,957
Oct 15, 2024 $ 1.36
+0.09%
$ 156.56 million $ 53,509
Oct 14, 2024 $ 1.36
+0.12%
$ 156.67 million $ 51,430
Oct 13, 2024 $ 1.36
-0.01%
$ 156.39 million $ 50,425
Oct 12, 2024 $ 1.36
-0.21%
$ 156.36 million $ 54,703
Oct 11, 2024 $ 1.36
+0.08%
$ 156.39 million $ 51,177
Oct 10, 2024 $ 1.36
+0.02%
$ 156.27 million $ 50,774
Oct 9, 2024 $ 1.36
-0.02%
$ 156.43 million $ 51,921
Oct 8, 2024 $ 1.36
-0.18%
$ 156.26 million $ 165,594
Oct 7, 2024 $ 1.36
+0.08%
$ 156.32 million $ 137,050
Oct 6, 2024 $ 1.36
-0.14%
$ 156.19 million $ 30
Oct 5, 2024 $ 1.36
-0.10%
$ 156.22 million $ 813
Oct 4, 2024 $ 1.36
-0.20%
$ 156.35 million $ 86,252
Oct 3, 2024 $ 1.36
+0.17%
$ 156.61 million $ 292,858
Oct 2, 2024 $ 1.36
+0.04%
$ 156.4 million $ 123,208
Sep 24, 2024 $ 1.29
+0.00%
$ -- $ 123
Sep 23, 2024 $ 1.29
+0.00%
$ 148.46 million $ 123
Sep 22, 2024 $ 1.35
+0.00%
$ -- $ 15
Sep 21, 2024 $ 1.35
-0.05%
$ 155.1 million $ 488
Sep 20, 2024 $ 1.35
-0.07%
$ 155.18 million $ 765
Sep 19, 2024 $ 1.35
-0.18%
$ 155.3 million $ 92,951
Sep 18, 2024 $ 1.35
+0.19%
$ 155.56 million $ 285,700
Sep 17, 2024 $ 1.35
+0.11%
$ 155.43 million $ 290,484
Sep 16, 2024 $ 1.35
-0.08%
$ 155.01 million $ 286,150
Sep 15, 2024 $ 1.35
+0.06%
$ 155.34 million $ 292,274
Sep 14, 2024 $ 1.35
-0.09%
$ 155.14 million $ 286,548
Sep 13, 2024 $ 1.35
-0.02%
$ 155.38 million $ 290,219
Sep 12, 2024 $ 1.35
+0.03%
$ 155.37 million $ 286,503
Sep 11, 2024 $ 1.35
+0.85%
$ 155.34 million $ 284,071
Sep 10, 2024 $ 1.34
-0.07%
$ 154.03 million $ 274,724
Sep 9, 2024 $ 1.34
-0.12%
$ 154.05 million $ 276,400
Sep 8, 2024 $ 1.34
-0.08%
$ 154.23 million $ 278,064
Sep 7, 2024 $ 1.34
-0.08%
$ 154.24 million $ 285,688
Sep 6, 2024 $ 1.34
-0.06%
$ 154.27 million $ 278,517
Sep 5, 2024 $ 1.34
+1.84%
$ 154.36 million $ 280,671
Sep 4, 2024 $ 1.32
+0.10%
$ 152.05 million $ 273,777
Sep 3, 2024 $ 1.32
-0.24%
$ 151.46 million $ 279,997
Sep 2, 2024 $ 1.32
+0.12%
$ 151.82 million $ 275,746
Sep 1, 2024 $ 1.32
-0.06%
$ 151.8 million $ 275,964
Aug 31, 2024 $ 1.32
+0.08%
$ 151.87 million $ 287,710
Aug 30, 2024 $ 1.32
+0.19%
$ 152.1 million $ 275,043
Aug 29, 2024 $ 1.32
+0.11%
$ 151.85 million $ 280,615
Aug 28, 2024 $ 1.32
+0.16%
$ 151.99 million $ 278,555
Aug 27, 2024 $ 1.32
-0.10%
$ 151.72 million $ 272,682
Aug 26, 2024 $ 1.32
-0.14%
$ 151.84 million $ 274,948
Aug 25, 2024 $ 1.32
+0.05%
$ 151.97 million $ 272,828
Aug 24, 2024 $ 1.32
+0.11%
$ 152.03 million $ 273,854
Aug 23, 2024 $ 1.32
-0.21%
$ 151.78 million $ 280,304
Aug 22, 2024 $ 1.32
+0.03%
$ 151.99 million $ 244,561