SmartMesh Historical Data

SMT Page 52
Download
Date Close Price change Market cap Trading volume
May 17, 2018 $ 0.0641
+0.00%
$ 93.55 million $ 8,315
May 16, 2018 $ 0.0732
+0.00%
$ 91.29 million $ 8,677
May 15, 2018 $ 0.0747
+0.00%
$ 100.35 million $ 8,625
May 14, 2018 $ 0.0772
+0.00%
$ 103.94 million $ 8,580
May 13, 2018 $ 0.0802
+0.00%
$ 111.19 million $ 8,453
May 12, 2018 $ 0.092
+0.00%
$ 109.88 million $ 8,742
May 11, 2018 $ 0.098
+0.00%
$ 118.21 million $ 9,292
May 10, 2018 $ 0.0797
+0.00%
$ 141.12 million $ 9,216
May 9, 2018 $ 0.0812
+0.00%
$ 116.25 million $ 9,296
May 8, 2018 $ 0.0803
+0.00%
$ 115.73 million $ 9,385
May 7, 2018 $ 0.0836
+0.00%
$ 119.95 million $ 9,671
May 6, 2018 $ 0.0927
+0.00%
$ 112.99 million $ 9,840
May 5, 2018 $ 0.0882
+0.00%
$ 127.66 million $ 9,674
May 4, 2018 $ 0.0912
+0.00%
$ 131.13 million $ 9,376
Apr 27, 2018 $ 0.08
+0.00%
$ 148.39 million $ 8,901
Apr 26, 2018 $ 0.0843
+0.00%
$ 157.94 million $ 9,254
Apr 25, 2018 $ 0.102
+0.00%
$ 128.54 million $ 9,283
Apr 24, 2018 $ 0.0773
+0.00%
$ 136.36 million $ 8,889
Apr 23, 2018 $ 0.0725
+0.00%
$ 122.46 million $ 8,889
Apr 22, 2018 $ 0.0679
+0.00%
$ 102.44 million $ 8,810
Apr 21, 2018 $ 0.0619
+0.00%
$ 100.6 million $ 8,424
Apr 20, 2018 $ 0.056
+0.00%
$ 90.32 million $ 8,217
Apr 19, 2018 $ 0.0531
+0.00%
$ 82.25 million $ 8,047
Apr 18, 2018 $ 0.054
+0.00%
$ 76.4 million $ 8,053
Apr 17, 2018 $ 0.0533
+0.00%
$ 73.48 million $ 8,093
Apr 16, 2018 $ 0.0552
+0.00%
$ 74.9 million $ 8,181
Apr 15, 2018 $ 0.0539
+0.00%
$ 79.98 million $ 7,992
Apr 14, 2018 $ 0.0516
+0.00%
$ 73.77 million $ 7,971
Apr 13, 2018 $ 0.0405
+0.00%
$ 77.67 million $ 7,301
Apr 12, 2018 $ 0.0394
+0.00%
$ 61.41 million $ 6,878
Apr 11, 2018 $ 0.0341
+0.00%
$ 55.01 million $ 6,787
Apr 10, 2018 $ 0.0329
+0.00%
$ 54.03 million $ 6,929
Apr 9, 2018 $ 0.0324
+0.00%
$ 47.62 million $ 7,000
Apr 8, 2018 $ 0.0316
+0.00%
$ 46.25 million $ 6,890
Apr 7, 2018 $ 0.0308
+0.00%
$ 45.57 million $ 6,685
Apr 6, 2018 $ 0.031
+0.00%
$ 43.23 million $ 6,790
Apr 5, 2018 $ 0.0319
+0.00%
$ 44.05 million $ 7,155
Apr 4, 2018 $ 0.0328
+0.00%
$ 43.96 million $ 7,347
Apr 3, 2018 $ 0.0313
+0.00%
$ 47.24 million $ 7,005
Apr 2, 2018 $ 0.0323
+0.00%
$ 44.95 million $ 6,848
Apr 1, 2018 $ 0.032
+0.00%
$ 43.29 million $ 7,035
Mar 31, 2018 $ 0.0307
+0.00%
$ 47.61 million $ 6,951
Mar 30, 2018 $ 0.0327
+0.00%
$ 44.04 million $ 7,605
Mar 29, 2018 $ 0.032
+0.00%
$ 42.89 million $ 7,956
Mar 28, 2018 $ 0.0303
+0.00%
$ 50.75 million $ 8,016
Mar 27, 2018 $ 0.0313
+0.00%
$ 41.98 million $ 8,268
Mar 26, 2018 $ 0.0324
+0.00%
$ 44.42 million $ 8,585
Mar 25, 2018 $ 0.033
+0.00%
$ 46.05 million $ 8,900
Mar 24, 2018 $ 0.0297
+0.00%
$ 46.64 million $ 8,567
Mar 23, 2018 $ 0.0304
+0.00%
$ 44.01 million $ 8,835