SmartMesh Historical Data

SMT Page 39
Download
Date Close Price change Market cap Trading volume
Mar 1, 2020 $ 0.00433
-5.93%
$ 13.61 million $ 374,057
Feb 29, 2020 $ 0.0046
-10.14%
$ 14.46 million $ 328,180
Feb 28, 2020 $ 0.00512
-7.35%
$ 16.08 million $ 404,650
Feb 27, 2020 $ 0.00552
+0.49%
$ 17.34 million $ 914,891
Feb 26, 2020 $ 0.00549
-2.18%
$ 17.25 million $ 1.68 million
Feb 25, 2020 $ 0.00562
+12.94%
$ 17.64 million $ 842,812
Feb 24, 2020 $ 0.00497
+1.08%
$ 15.63 million $ 268,965
Feb 23, 2020 $ 0.00492
+5.03%
$ 15.46 million $ 375,982
Feb 22, 2020 $ 0.00468
-1.84%
$ 14.71 million $ 129,506
Feb 21, 2020 $ 0.00477
+2.11%
$ 14.99 million $ 138,948
Feb 20, 2020 $ 0.00467
-0.85%
$ 14.68 million $ 191,777
Feb 19, 2020 $ 0.00472
-11.59%
$ 14.81 million $ 193,404
Feb 18, 2020 $ 0.00533
+8.02%
$ 16.75 million $ 271,272
Feb 17, 2020 $ 0.00494
-2.06%
$ 15.51 million $ 122,420
Feb 16, 2020 $ 0.00504
-5.71%
$ 15.84 million $ 201,893
Feb 15, 2020 $ 0.00535
-16.77%
$ 16.8 million $ 223,885
Feb 14, 2020 $ 0.00643
-4.11%
$ 20.19 million $ 242,963
Feb 13, 2020 $ 0.0067
-5.35%
$ 21.05 million $ 570,883
Feb 12, 2020 $ 0.00708
+19.24%
$ 22.24 million $ 770,420
Feb 11, 2020 $ 0.00594
+11.28%
$ 18.65 million $ 659,796
Feb 10, 2020 $ 0.00533
-4.42%
$ 16.75 million $ 400,229
Feb 9, 2020 $ 0.00558
-32.77%
$ 17.52 million $ 1.84 million
Feb 8, 2020 $ 0.00829
+101.02%
$ 26.05 million $ 3.3 million
Feb 7, 2020 $ 0.00412
+4.03%
$ 12.96 million $ 135,427
Feb 6, 2020 $ 0.00396
+6.10%
$ 12.46 million $ 100,371
Feb 5, 2020 $ 0.00374
+5.31%
$ 11.74 million $ 84,764
Feb 4, 2020 $ 0.00355
+0.65%
$ 11.15 million $ 51,785
Feb 3, 2020 $ 0.00352
-4.62%
$ 11.07 million $ 75,083
Feb 2, 2020 $ 0.00369
+13.90%
$ 11.59 million $ 174,067
Feb 1, 2020 $ 0.00324
-0.54%
$ 10.18 million $ 45,391
Jan 31, 2020 $ 0.00326
+1.86%
$ 10.24 million $ 63,298
Jan 30, 2020 $ 0.0032
+4.38%
$ 10.05 million $ 35,678
Jan 29, 2020 $ 0.00307
-4.71%
$ 9.63 million $ 44,726
Jan 28, 2020 $ 0.00322
-1.55%
$ 10.11 million $ 31,569
Jan 27, 2020 $ 0.00327
-0.51%
$ 10.27 million $ 22,588
Jan 26, 2020 $ 0.00329
+3.57%
$ 10.33 million $ 16,318
Jan 25, 2020 $ 0.00317
-4.59%
$ 9.97 million $ 23,650
Jan 24, 2020 $ 0.00333
+0.91%
$ 10.45 million $ 27,891
Jan 23, 2020 $ 0.0033
-2.16%
$ 10.36 million $ 29,396
Jan 22, 2020 $ 0.00337
+1.10%
$ 10.59 million $ 17,522
Jan 21, 2020 $ 0.00333
-0.20%
$ 10.47 million $ 26,602
Jan 20, 2020 $ 0.00334
+0.80%
$ 10.5 million $ 25,350
Jan 19, 2020 $ 0.00331
-1.58%
$ 10.4 million $ 32,258
Jan 18, 2020 $ 0.00336
-2.98%
$ 10.56 million $ 20,997
Jan 17, 2020 $ 0.00347
+4.46%
$ 10.89 million $ 29,858
Jan 16, 2020 $ 0.00332
-5.93%
$ 10.42 million $ 49,013
Jan 15, 2020 $ 0.00353
+3.09%
$ 11.08 million $ 58,448
Jan 14, 2020 $ 0.00342
+2.77%
$ 10.75 million $ 91,441
Jan 13, 2020 $ 0.00333
+1.69%
$ 10.46 million $ 22,269
Jan 12, 2020 $ 0.00328
+0.18%
$ 10.29 million $ 41,111