SmartMesh Historical Data

SMT Page 42
Download
Date Close Price change Market cap Trading volume
Oct 3, 2019 $ 0.00352
-10.23%
$ 11.05 million $ 153,199
Oct 2, 2019 $ 0.00392
+16.28%
$ 12.3 million $ 205,408
Oct 1, 2019 $ 0.00337
-1.16%
$ 10.58 million $ 36,472
Sep 30, 2019 $ 0.00341
+1.53%
$ 10.71 million $ 58,394
Sep 29, 2019 $ 0.00336
+0.84%
$ 10.55 million $ 21,645
Sep 28, 2019 $ 0.00333
-4.11%
$ 10.46 million $ 34,181
Sep 27, 2019 $ 0.00347
+2.16%
$ 10.91 million $ 39,402
Sep 26, 2019 $ 0.0034
-3.91%
$ 10.68 million $ 33,020
Sep 25, 2019 $ 0.00353
-5.08%
$ 11.1 million $ 65,743
Sep 24, 2019 $ 0.00368
-10.38%
$ 11.58 million $ 103,800
Sep 23, 2019 $ 0.00411
-4.21%
$ 12.92 million $ 67,579
Sep 22, 2019 $ 0.00429
-6.64%
$ 13.48 million $ 98,804
Sep 21, 2019 $ 0.0046
-0.79%
$ 14.44 million $ 164,192
Sep 20, 2019 $ 0.00463
+6.82%
$ 14.56 million $ 157,661
Sep 19, 2019 $ 0.00434
-0.25%
$ 13.63 million $ 58,135
Sep 18, 2019 $ 0.00435
+5.78%
$ 13.66 million $ 111,592
Sep 17, 2019 $ 0.00411
+1.74%
$ 12.91 million $ 24,585
Sep 16, 2019 $ 0.00404
-1.07%
$ 12.7 million $ 25,672
Sep 15, 2019 $ 0.00409
-0.52%
$ 12.84 million $ 13,056
Sep 14, 2019 $ 0.00411
+0.25%
$ 12.9 million $ 42,948
Sep 13, 2019 $ 0.0041
-2.51%
$ 12.87 million $ 32,719
Sep 12, 2019 $ 0.0042
+4.52%
$ 13.2 million $ 66,877
Sep 11, 2019 $ 0.00401
-1.90%
$ 12.6 million $ 28,004
Sep 10, 2019 $ 0.0041
-1.85%
$ 12.87 million $ 106,729
Sep 9, 2019 $ 0.00417
+2.40%
$ 13.09 million $ 57,272
Sep 8, 2019 $ 0.00407
+0.24%
$ 12.78 million $ 20,643
Sep 7, 2019 $ 0.00406
+1.15%
$ 12.75 million $ 41,975
Sep 6, 2019 $ 0.00401
-0.09%
$ 12.61 million $ 26,481
Sep 5, 2019 $ 0.00402
-0.90%
$ 12.62 million $ 32,692
Sep 4, 2019 $ 0.00404
-4.49%
$ 12.7 million $ 81,350
Sep 3, 2019 $ 0.00423
-2.56%
$ 13.3 million $ 165,014
Sep 2, 2019 $ 0.00435
+2.60%
$ 13.65 million $ 58,300
Sep 1, 2019 $ 0.00425
-1.77%
$ 13.34 million $ 36,600
Aug 31, 2019 $ 0.00432
-2.65%
$ 13.58 million $ 17,933
Aug 30, 2019 $ 0.00444
+6.71%
$ 13.95 million $ 167,463
Aug 29, 2019 $ 0.00416
-2.20%
$ 13.08 million $ 144,021
Aug 28, 2019 $ 0.00426
-2.55%
$ 13.37 million $ 493,054
Aug 27, 2019 $ 0.00437
-2.77%
$ 13.72 million $ 125,906
Aug 26, 2019 $ 0.00448
-0.25%
$ 14.06 million $ 187,990
Aug 25, 2019 $ 0.00449
-5.62%
$ 14.1 million $ 139,814
Aug 24, 2019 $ 0.00475
+1.43%
$ 14.94 million $ 143,416
Aug 23, 2019 $ 0.00469
+5.95%
$ 14.72 million $ 140,350
Aug 22, 2019 $ 0.00442
-0.08%
$ 13.9 million $ 104,821
Aug 21, 2019 $ 0.00443
-9.27%
$ 13.93 million $ 233,911
Aug 20, 2019 $ 0.00489
-2.42%
$ 15.35 million $ 54,541
Aug 19, 2019 $ 0.00498
-4.64%
$ 15.64 million $ 77,376
Aug 18, 2019 $ 0.00522
+8.03%
$ 16.41 million $ 104,882
Aug 17, 2019 $ 0.00483
+3.60%
$ 15.17 million $ 48,117
Aug 16, 2019 $ 0.00464
-1.40%
$ 14.59 million $ 48,012
Aug 15, 2019 $ 0.00469
-0.61%
$ 14.72 million $ 69,638