SmartMesh Historical Data

SMT Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2018 $ 0.00697
+1.32%
$ 21.91 million $ 48,827
Dec 3, 2018 $ 0.00688
-9.27%
$ 21.63 million $ 82,933
Dec 2, 2018 $ 0.00759
-7.15%
$ 23.83 million $ 269,209
Dec 1, 2018 $ 0.00808
+15.75%
$ 25.39 million $ 177,172
Nov 30, 2018 $ 0.00699
+0.35%
$ 21.96 million $ 104,033
Nov 29, 2018 $ 0.00723
+0.00%
$ 22.71 million $ 4,089
Nov 28, 2018 $ 0.0067
+0.00%
$ 21.06 million $ 3,750
Nov 27, 2018 $ 0.00733
+0.00%
$ 23.04 million $ 3,926
Nov 26, 2018 $ 0.00724
+0.00%
$ 22.76 million $ 3,820
Nov 25, 2018 $ 0.00825
+0.00%
$ 25.9 million $ 4,292
Nov 24, 2018 $ 0.00826
+0.00%
$ 25.96 million $ 4,307
Nov 23, 2018 $ 0.00882
+0.00%
$ 27.72 million $ 4,525
Nov 22, 2018 $ 0.00823
+0.00%
$ 25.85 million $ 4,500
Nov 21, 2018 $ 0.00863
+0.00%
$ 27.1 million $ 4,634
Nov 20, 2018 $ 0.0103
+0.00%
$ 32.35 million $ 5,282
Nov 19, 2018 $ 0.0126
+0.00%
$ 39.61 million $ 5,598
Nov 18, 2018 $ 0.0128
+0.00%
$ 40.11 million $ 5,553
Nov 17, 2018 $ 0.013
+0.00%
$ 40.95 million $ 5,591
Nov 16, 2018 $ 0.0131
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0151
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0166
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0162
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0164
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0167
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0167
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0169
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0174
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0175
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0174
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0172
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0171
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0173
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0168
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0169
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0166
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0172
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.0175
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.0175
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.0175
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.0176
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.0179
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.0178
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.0178
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.0181
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.018
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.0175
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.0177
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.0178
+0.00%
$ 24.22 million $ 6,555
Oct 17, 2018 $ 0.018
+0.00%
$ 24.81 million $ 6,603
Oct 16, 2018 $ 0.0176
+0.00%
$ 25.23 million $ 6,565