SmartMesh Historical Data

SMT Page 46
Download
Date Close Price change Market cap Trading volume
Mar 17, 2019 $ 0.011
-0.16%
$ 34.42 million $ 49,275
Mar 16, 2019 $ 0.011
-1.07%
$ 34.47 million $ 110,439
Mar 15, 2019 $ 0.0111
+0.74%
$ 34.88 million $ 189,768
Mar 14, 2019 $ 0.0111
+6.86%
$ 34.76 million $ 267,050
Mar 13, 2019 $ 0.0108
+1.16%
$ 33.95 million $ 149
Mar 9, 2019 $ 0.00908
+0.87%
$ 28.53 million $ 3,378
Mar 8, 2019 $ 0.00926
+3.29%
$ 29.09 million $ 3,264
Mar 7, 2019 $ 0.00897
-0.19%
$ 28.17 million $ 52,911
Mar 6, 2019 $ 0.00897
+0.51%
$ 28.19 million $ 50,952
Mar 5, 2019 $ 0.00893
+3.96%
$ 28.05 million $ 33,406
Mar 4, 2019 $ 0.00859
-1.95%
$ 26.99 million $ 88,954
Mar 3, 2019 $ 0.00876
-2.21%
$ 27.52 million $ 28,875
Mar 2, 2019 $ 0.00896
+1.40%
$ 28.14 million $ 18,838
Mar 1, 2019 $ 0.00882
+1.45%
$ 27.71 million $ 145,617
Feb 28, 2019 $ 0.0087
+1.42%
$ 27.33 million $ 222,978
Feb 27, 2019 $ 0.00858
-1.85%
$ 26.94 million $ 37,932
Feb 26, 2019 $ 0.00874
-2.85%
$ 27.45 million $ 62,682
Feb 25, 2019 $ 0.00898
+4.67%
$ 28.21 million $ 52,505
Feb 24, 2019 $ 0.00857
-8.83%
$ 26.91 million $ 146,381
Feb 23, 2019 $ 0.00945
-0.27%
$ 29.69 million $ 84,840
Feb 22, 2019 $ 0.00949
+6.15%
$ 29.82 million $ 120,549
Feb 21, 2019 $ 0.00894
-1.56%
$ 28.09 million $ 43,791
Feb 20, 2019 $ 0.00914
+8.41%
$ 28.71 million $ 146,422
Feb 19, 2019 $ 0.00843
-0.74%
$ 26.48 million $ 48,659
Feb 18, 2019 $ 0.00852
+4.58%
$ 26.78 million $ 91,571
Feb 17, 2019 $ 0.00817
+8.06%
$ 25.68 million $ 106,367
Feb 16, 2019 $ 0.00756
-0.50%
$ 23.75 million $ 36,970
Feb 15, 2019 $ 0.00759
+0.08%
$ 23.85 million $ 39,360
Feb 14, 2019 $ 0.00759
-1.05%
$ 23.83 million $ 28,551
Feb 13, 2019 $ 0.00767
-2.51%
$ 24.09 million $ 38,621
Feb 12, 2019 $ 0.00787
+0.06%
$ 24.72 million $ 72,147
Feb 11, 2019 $ 0.00786
-4.53%
$ 24.7 million $ 74,119
Feb 10, 2019 $ 0.00824
-1.18%
$ 25.9 million $ 47,307
Feb 9, 2019 $ 0.00834
-0.73%
$ 26.19 million $ 22,374
Feb 8, 2019 $ 0.0084
+4.93%
$ 26.4 million $ 97,188
Feb 7, 2019 $ 0.00798
-4.84%
$ 25.06 million $ 107,985
Feb 6, 2019 $ 0.00837
+7.66%
$ 26.31 million $ 213,978
Feb 5, 2019 $ 0.00778
+3.84%
$ 24.45 million $ 57,863
Feb 4, 2019 $ 0.0075
+2.07%
$ 23.55 million $ 68,515
Feb 3, 2019 $ 0.00734
+2.97%
$ 23.07 million $ 65,705
Feb 2, 2019 $ 0.00708
+0.56%
$ 22.26 million $ 60,749
Feb 1, 2019 $ 0.00704
-0.29%
$ 22.13 million $ 58,282
Jan 31, 2019 $ 0.00708
-0.34%
$ 22.26 million $ 76,040
Jan 30, 2019 $ 0.00711
+0.51%
$ 22.33 million $ 64,505
Jan 29, 2019 $ 0.00707
+1.41%
$ 22.22 million $ 91,365
Jan 28, 2019 $ 0.00697
-3.18%
$ 21.91 million $ 237,522
Jan 27, 2019 $ 0.0072
+3.60%
$ 22.62 million $ 180,052
Jan 26, 2019 $ 0.00694
+1.84%
$ 21.79 million $ 124,476
Jan 25, 2019 $ 0.00681
+3.27%
$ 21.4 million $ 135,063
Jan 24, 2019 $ 0.0066
+1.20%
$ 20.73 million $ 60,019