SmartMesh Historical Data

SMT Page 41
Download
Date Close Price change Market cap Trading volume
Nov 22, 2019 $ 0.00419
-17.99%
$ 13.16 million $ 328,075
Nov 21, 2019 $ 0.00511
+5.29%
$ 16.05 million $ 347,131
Nov 20, 2019 $ 0.00485
+6.93%
$ 15.24 million $ 438,336
Nov 19, 2019 $ 0.00454
+6.34%
$ 14.26 million $ 80,324
Nov 18, 2019 $ 0.00427
-3.26%
$ 13.41 million $ 130,352
Nov 17, 2019 $ 0.00441
+3.74%
$ 13.86 million $ 53,153
Nov 16, 2019 $ 0.00426
-6.61%
$ 13.38 million $ 91,974
Nov 15, 2019 $ 0.00456
+6.47%
$ 14.32 million $ 126,054
Nov 14, 2019 $ 0.00428
+1.61%
$ 13.45 million $ 85,627
Nov 13, 2019 $ 0.00421
-4.93%
$ 13.24 million $ 89,277
Nov 12, 2019 $ 0.00443
+3.21%
$ 13.93 million $ 107,631
Nov 11, 2019 $ 0.0043
-1.54%
$ 13.49 million $ 58,122
Nov 10, 2019 $ 0.00437
-5.39%
$ 13.72 million $ 343,694
Nov 9, 2019 $ 0.00462
+13.20%
$ 14.51 million $ 75,613
Nov 8, 2019 $ 0.00408
-2.63%
$ 12.82 million $ 44,846
Nov 7, 2019 $ 0.00419
-2.44%
$ 13.17 million $ 49,950
Nov 6, 2019 $ 0.0043
-0.62%
$ 13.49 million $ 86,371
Nov 5, 2019 $ 0.00431
-2.71%
$ 13.55 million $ 58,882
Nov 4, 2019 $ 0.00443
+2.98%
$ 13.93 million $ 69,171
Nov 3, 2019 $ 0.00431
-2.31%
$ 13.53 million $ 62,565
Nov 2, 2019 $ 0.00441
-1.00%
$ 13.85 million $ 73,657
Nov 1, 2019 $ 0.00445
+0.39%
$ 13.99 million $ 88,827
Oct 31, 2019 $ 0.00444
+1.11%
$ 13.93 million $ 291,460
Oct 30, 2019 $ 0.00439
+16.50%
$ 13.78 million $ 441,756
Oct 29, 2019 $ 0.00377
-0.05%
$ 11.83 million $ 83,346
Oct 28, 2019 $ 0.00377
-3.95%
$ 11.83 million $ 110,463
Oct 27, 2019 $ 0.00392
+4.14%
$ 12.32 million $ 181,768
Oct 26, 2019 $ 0.00375
+6.25%
$ 11.78 million $ 100,192
Oct 25, 2019 $ 0.00353
+7.44%
$ 11.08 million $ 50,483
Oct 24, 2019 $ 0.00328
+2.04%
$ 10.31 million $ 24,261
Oct 23, 2019 $ 0.00322
-4.10%
$ 10.1 million $ 31,320
Oct 22, 2019 $ 0.00335
+1.60%
$ 10.53 million $ 29,001
Oct 21, 2019 $ 0.0033
-3.27%
$ 10.37 million $ 25,971
Oct 20, 2019 $ 0.00341
+0.71%
$ 10.72 million $ 13,980
Oct 19, 2019 $ 0.00339
-1.17%
$ 10.64 million $ 19,407
Oct 18, 2019 $ 0.00343
-1.80%
$ 10.76 million $ 29,820
Oct 17, 2019 $ 0.00349
+2.87%
$ 10.96 million $ 14,114
Oct 16, 2019 $ 0.00339
-1.82%
$ 10.65 million $ 17,416
Oct 15, 2019 $ 0.00345
+0.82%
$ 10.85 million $ 18,982
Oct 14, 2019 $ 0.00343
-4.49%
$ 10.76 million $ 18,021
Oct 13, 2019 $ 0.00359
+2.63%
$ 11.27 million $ 16,668
Oct 12, 2019 $ 0.00349
+0.96%
$ 10.98 million $ 11,284
Oct 11, 2019 $ 0.00347
-1.55%
$ 10.89 million $ 20,463
Oct 10, 2019 $ 0.00352
+0.57%
$ 11.06 million $ 22,616
Oct 9, 2019 $ 0.00349
+0.00%
$ 10.97 million $ 29,535
Oct 8, 2019 $ 0.00348
-1.14%
$ 10.94 million $ 19,124
Oct 7, 2019 $ 0.00352
-2.08%
$ 11.07 million $ 30,070
Oct 6, 2019 $ 0.00361
-2.56%
$ 11.33 million $ 19,326
Oct 5, 2019 $ 0.0037
+3.83%
$ 11.63 million $ 33,057
Oct 4, 2019 $ 0.00358
+1.77%
$ 11.24 million $ 68,185