SmartMesh Historical Data

SMT Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 2019 $ 0.00652
-2.18%
$ 20.48 million $ 99,630
Jan 22, 2019 $ 0.00667
+6.35%
$ 20.94 million $ 98,207
Jan 21, 2019 $ 0.00626
+0.65%
$ 19.68 million $ 54,772
Jan 20, 2019 $ 0.00622
-7.63%
$ 19.55 million $ 55,480
Jan 19, 2019 $ 0.00674
+5.87%
$ 21.17 million $ 160,437
Jan 18, 2019 $ 0.00636
+4.07%
$ 20 million $ 170,097
Jan 17, 2019 $ 0.00612
+1.01%
$ 19.22 million $ 61,836
Jan 16, 2019 $ 0.00604
-0.52%
$ 18.98 million $ 120,038
Jan 15, 2019 $ 0.00607
-7.20%
$ 19.08 million $ 93,419
Jan 14, 2019 $ 0.0065
-6.74%
$ 20.43 million $ 440,805
Jan 13, 2019 $ 0.00701
+3.71%
$ 22.01 million $ 825,813
Jan 12, 2019 $ 0.00669
+28.72%
$ 21.03 million $ 447,431
Jan 11, 2019 $ 0.0052
-0.58%
$ 16.32 million $ 62,943
Jan 10, 2019 $ 0.00523
-10.83%
$ 16.43 million $ 67,532
Jan 9, 2019 $ 0.00587
+0.15%
$ 18.43 million $ 56,653
Jan 8, 2019 $ 0.00586
-2.55%
$ 18.41 million $ 55,368
Jan 7, 2019 $ 0.00601
+0.08%
$ 18.88 million $ 62,017
Jan 6, 2019 $ 0.006
+2.08%
$ 18.86 million $ 53,888
Jan 5, 2019 $ 0.00588
+4.00%
$ 18.48 million $ 54,459
Jan 4, 2019 $ 0.00565
-1.03%
$ 17.76 million $ 34,097
Jan 3, 2019 $ 0.00571
-4.41%
$ 17.94 million $ 31,559
Jan 2, 2019 $ 0.00596
+1.94%
$ 18.73 million $ 40,786
Jan 1, 2019 $ 0.00584
+2.92%
$ 18.36 million $ 18,365
Dec 31, 2018 $ 0.00566
-5.39%
$ 17.78 million $ 34,948
Dec 30, 2018 $ 0.00595
+2.46%
$ 18.69 million $ 34,438
Dec 29, 2018 $ 0.00578
-2.58%
$ 18.16 million $ 52,099
Dec 28, 2018 $ 0.00592
+3.52%
$ 18.59 million $ 102,416
Dec 27, 2018 $ 0.00571
-7.26%
$ 17.94 million $ 71,632
Dec 26, 2018 $ 0.00616
-3.76%
$ 19.35 million $ 71,825
Dec 25, 2018 $ 0.0064
-10.32%
$ 20.1 million $ 88,608
Dec 24, 2018 $ 0.00714
-9.30%
$ 22.42 million $ 285,083
Dec 23, 2018 $ 0.00795
+3.24%
$ 24.99 million $ 178,491
Dec 22, 2018 $ 0.00771
+1.49%
$ 24.21 million $ 61,168
Dec 21, 2018 $ 0.00759
-0.08%
$ 23.85 million $ 148,165
Dec 20, 2018 $ 0.0076
+4.61%
$ 23.88 million $ 172,774
Dec 19, 2018 $ 0.00727
+4.49%
$ 22.85 million $ 140,366
Dec 18, 2018 $ 0.00697
+6.49%
$ 21.89 million $ 51,718
Dec 17, 2018 $ 0.00654
+7.48%
$ 20.56 million $ 45,646
Dec 16, 2018 $ 0.00609
+2.28%
$ 19.13 million $ 46,704
Dec 15, 2018 $ 0.00593
-0.18%
$ 18.62 million $ 23,065
Dec 14, 2018 $ 0.00593
-1.24%
$ 18.64 million $ 34,301
Dec 13, 2018 $ 0.00601
+0.24%
$ 18.87 million $ 64,329
Dec 12, 2018 $ 0.00599
+3.56%
$ 18.83 million $ 25,434
Dec 11, 2018 $ 0.0058
-2.32%
$ 18.22 million $ 21,403
Dec 10, 2018 $ 0.00594
-3.02%
$ 18.65 million $ 42,798
Dec 9, 2018 $ 0.00614
+2.68%
$ 19.29 million $ 55,381
Dec 8, 2018 $ 0.00597
+0.99%
$ 18.76 million $ 61,386
Dec 7, 2018 $ 0.00589
-1.13%
$ 18.51 million $ 45,848
Dec 6, 2018 $ 0.00596
-7.06%
$ 18.74 million $ 54,280
Dec 5, 2018 $ 0.00641
-7.94%
$ 20.15 million $ 79,959