SmartMesh Historical Data

SMT Page 45
Download
Date Close Price change Market cap Trading volume
May 6, 2019 $ 0.00829
-2.77%
$ 26.04 million $ 66,763
May 5, 2019 $ 0.00852
-1.21%
$ 26.77 million $ 48,708
May 4, 2019 $ 0.00863
-1.50%
$ 27.1 million $ 54,278
May 3, 2019 $ 0.00876
+1.63%
$ 27.51 million $ 53,460
May 2, 2019 $ 0.00861
+1.23%
$ 27.06 million $ 38,966
May 1, 2019 $ 0.00851
-1.62%
$ 26.74 million $ 49,458
Apr 30, 2019 $ 0.00865
+1.33%
$ 27.18 million $ 58,224
Apr 29, 2019 $ 0.00854
+1.01%
$ 26.82 million $ 60,648
Apr 28, 2019 $ 0.00843
-2.88%
$ 26.49 million $ 113,483
Apr 27, 2019 $ 0.00868
+0.65%
$ 27.28 million $ 195,538
Apr 26, 2019 $ 0.00863
-2.13%
$ 27.11 million $ 208,770
Apr 25, 2019 $ 0.00882
-5.39%
$ 27.71 million $ 89,075
Apr 24, 2019 $ 0.00933
-12.46%
$ 29.3 million $ 193,161
Apr 23, 2019 $ 0.0107
-2.72%
$ 33.47 million $ 140,861
Apr 22, 2019 $ 0.011
-1.73%
$ 34.4 million $ 132,495
Apr 21, 2019 $ 0.0111
-10.41%
$ 35.01 million $ 131,049
Apr 20, 2019 $ 0.0124
+1.59%
$ 39.07 million $ 76,809
Apr 19, 2019 $ 0.0122
-1.53%
$ 38.46 million $ 127,592
Apr 18, 2019 $ 0.0124
-0.43%
$ 39.06 million $ 82,546
Apr 17, 2019 $ 0.0125
-1.17%
$ 39.23 million $ 38,938
Apr 16, 2019 $ 0.0126
+0.95%
$ 39.69 million $ 49,969
Apr 15, 2019 $ 0.0125
-3.94%
$ 39.32 million $ 143,856
Apr 14, 2019 $ 0.013
-0.50%
$ 40.93 million $ 66,035
Apr 13, 2019 $ 0.0131
+3.09%
$ 41.14 million $ 70,889
Apr 12, 2019 $ 0.0127
-0.86%
$ 39.91 million $ 230,946
Apr 11, 2019 $ 0.0128
-10.77%
$ 40.25 million $ 529,087
Apr 10, 2019 $ 0.0144
+2.39%
$ 45.11 million $ 183,004
Apr 9, 2019 $ 0.014
-5.50%
$ 44.05 million $ 216,116
Apr 8, 2019 $ 0.0148
-1.91%
$ 46.61 million $ 408,687
Apr 7, 2019 $ 0.0151
+10.17%
$ 47.52 million $ 525,481
Apr 6, 2019 $ 0.0137
+5.25%
$ 43.13 million $ 386,594
Apr 5, 2019 $ 0.013
+5.74%
$ 40.98 million $ 331,303
Apr 4, 2019 $ 0.0123
+1.74%
$ 38.76 million $ 353,033
Apr 3, 2019 $ 0.0121
+1.48%
$ 38.11 million $ 299,369
Apr 2, 2019 $ 0.012
+3.54%
$ 37.56 million $ 230,235
Apr 1, 2019 $ 0.0115
+5.71%
$ 36.27 million $ 230,661
Mar 31, 2019 $ 0.0109
-3.47%
$ 34.31 million $ 136,420
Mar 30, 2019 $ 0.0113
+1.21%
$ 35.55 million $ 94,409
Mar 29, 2019 $ 0.0112
+1.75%
$ 35.22 million $ 86,814
Mar 28, 2019 $ 0.011
+0.34%
$ 34.62 million $ 43,587
Mar 27, 2019 $ 0.011
+1.31%
$ 34.49 million $ 97,772
Mar 26, 2019 $ 0.0108
-2.22%
$ 34.04 million $ 62,938
Mar 25, 2019 $ 0.0111
-5.39%
$ 34.79 million $ 85,533
Mar 24, 2019 $ 0.0117
-1.59%
$ 36.77 million $ 64,830
Mar 23, 2019 $ 0.0119
-1.87%
$ 37.37 million $ 81,724
Mar 22, 2019 $ 0.0121
+6.01%
$ 38.08 million $ 142,290
Mar 21, 2019 $ 0.0114
+6.32%
$ 35.89 million $ 336,927
Mar 20, 2019 $ 0.0108
-0.62%
$ 33.79 million $ 98,384
Mar 19, 2019 $ 0.0108
-1.23%
$ 33.97 million $ 71,877
Mar 18, 2019 $ 0.0109
-0.05%
$ 34.4 million $ 66,991