Smart Fund Historical Data

SF Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2019 $ 0.029
-3.98%
$ -- $ 28,369
Nov 15, 2019 $ 0.0302
-2.09%
$ -- $ 27,689
Nov 14, 2019 $ 0.0309
-2.78%
$ -- $ 30,365
Nov 13, 2019 $ 0.0318
-5.73%
$ -- $ 28,303
Nov 12, 2019 $ 0.0337
-5.49%
$ -- $ 31,759
Nov 11, 2019 $ 0.0356
+1.64%
$ -- $ 26,583
Nov 10, 2019 $ 0.0351
-1.02%
$ -- $ 34,548
Nov 9, 2019 $ 0.0355
-2.93%
$ -- $ 35,222
Nov 8, 2019 $ 0.0366
-2.41%
$ -- $ 35,879
Nov 7, 2019 $ 0.0375
+18.73%
$ -- $ 37,239
Nov 6, 2019 $ 0.0316
+1.51%
$ -- $ 30,058
Nov 5, 2019 $ 0.031
+0.43%
$ -- $ 26,949
Nov 4, 2019 $ 0.0309
-0.85%
$ -- $ 29,357
Nov 3, 2019 $ 0.0312
-3.78%
$ -- $ 26,655
Nov 2, 2019 $ 0.0324
-0.40%
$ -- $ 27,499
Nov 1, 2019 $ 0.0325
+6.72%
$ -- $ 31,410
Oct 31, 2019 $ 0.0305
+3.06%
$ -- $ 27,580
Oct 30, 2019 $ 0.0296
+1.75%
$ -- $ 27,683
Oct 29, 2019 $ 0.0291
+8.95%
$ -- $ 25,396
Oct 28, 2019 $ 0.0267
-1.36%
$ -- $ 15,064
Oct 27, 2019 $ 0.0271
+6.30%
$ -- $ 25,089
Oct 26, 2019 $ 0.0253
+1.86%
$ -- $ 24,718
Oct 25, 2019 $ 0.0248
+1.87%
$ -- $ 18,723
Oct 24, 2019 $ 0.0244
+0.93%
$ -- $ 19,967
Oct 23, 2019 $ 0.0242
+0.99%
$ -- $ 21,751
Oct 22, 2019 $ 0.0239
+0.66%
$ -- $ 21,380
Oct 21, 2019 $ 0.0238
+5.24%
$ -- $ 18,658
Oct 20, 2019 $ 0.0226
-2.37%
$ -- $ 15,062
Oct 19, 2019 $ 0.0231
-4.94%
$ -- $ 15,475
Oct 18, 2019 $ 0.0243
+1.13%
$ -- $ 10,890
Oct 17, 2019 $ 0.024
+0.63%
$ -- $ 17,876
Oct 16, 2019 $ 0.0239
+4.05%
$ -- $ 17,558
Oct 15, 2019 $ 0.023
+2.57%
$ -- $ 16,532
Oct 14, 2019 $ 0.0224
-0.21%
$ -- $ 15,336
Oct 13, 2019 $ 0.0224
-8.75%
$ -- $ 16,269
Oct 12, 2019 $ 0.0246
-2.21%
$ -- $ 22,365
Oct 11, 2019 $ 0.0252
+5.76%
$ -- $ 12,821
Oct 10, 2019 $ 0.0238
+2.94%
$ -- $ 15,634
Oct 9, 2019 $ 0.0231
+3.58%
$ -- $ 16,893
Oct 8, 2019 $ 0.0222
+1.72%
$ -- $ 16,713
Oct 7, 2019 $ 0.0218
+3.45%
$ -- $ 16,763
Oct 6, 2019 $ 0.0212
+3.43%
$ -- $ 13,631
Oct 5, 2019 $ 0.0205
+1.32%
$ -- $ 11,815
Oct 4, 2019 $ 0.0203
-19.71%
$ -- $ 10,336
Oct 3, 2019 $ 0.0252
+1.15%
$ -- $ 19,250
Oct 2, 2019 $ 0.025
-16.83%
$ -- $ 17,979
Oct 1, 2019 $ 0.03
+2.98%
$ -- $ 22,506
Sep 30, 2019 $ 0.0291
+0.09%
$ -- $ 19,639
Sep 29, 2019 $ 0.0291
+6.59%
$ -- $ 13,924
Sep 28, 2019 $ 0.0273
+0.64%
$ -- $ 18,346