SmileStack Historical Data

SST
Download
Date Close Price change Market cap Trading volume
Jan 13 $ 0.0000475
-3.38%
$ -- $ 16,410
Jan 6 $ 0.0000492
-11.63%
$ 980,200 $ 52,258
Dec 30 $ 0.0000561
+9.24%
$ 1.11 million $ 55,008
Dec 23 $ 0.0000533
-1.97%
$ 1.03 million $ 58,767
Dec 16 $ 0.0000554
-32.27%
$ 1.09 million $ 71,378
Dec 9 $ 0.0000801
-5.81%
$ 1.64 million $ 88,213
Dec 2 $ 0.0000851
-23.97%
$ 851,400 $ 122,311
Nov 25 $ 0.000112
+10.94%
$ 1.12 million $ 133,390
Nov 18 $ 0.000102
+10.27%
$ 1.01 million $ 105,980
Nov 11 $ 0.0000945
-1.49%
$ 926,800 $ 106,206
Nov 4 $ 0.0000943
+27.51%
$ 960,600 $ 88,594
Oct 28 $ 0.000074
-2.04%
$ 740,200 $ 100,932
Oct 21 $ 0.0000748
-9.53%
$ 756,000 $ 88,483
Oct 14 $ 0.0000827
+11.24%
$ 827,200 $ 99,094
Oct 7 $ 0.0000746
+1.58%
$ 743,700 $ 77,775
Sep 30 $ 0.0000728
-9.05%
$ 734,800 $ 77,407
Sep 23 $ 0.0000806
+4.02%
$ 800,400 $ 81,629
Sep 16 $ 0.0000784
+13.07%
$ 775,100 $ 74,289
Sep 9 $ 0.0000725
+5.22%
$ 695,600 $ 72,897
Sep 2 $ 0.0000683
-6.57%
$ 689,000 $ 72,308
Aug 26 $ 0.0000732
-11.70%
$ 732,000 $ 91,175
Aug 19 $ 0.0000835
+9.01%
$ 828,000 $ 82,121
Aug 12 $ 0.0000767
+2.13%
$ 768,000 $ 83,829
Aug 5 $ 0.0000766
-3.40%
$ 751,000 $ 77,350
Jul 29 $ 0.0000791
-18.03%
$ 791,000 $ 111,938
Jul 22 $ 0.0000958
-8.15%
$ 965,000 $ 104,280
Jul 15 $ 0.000104
+8.46%
$ 1.04 million $ 102,370
Jul 8 $ 0.0000936
+8.46%
$ 955,000 $ 94,641
Jul 1 $ 0.0000905
-13.48%
$ 864,000 $ 103,996
Jun 24 $ 0.000114
-11.63%
$ 1.05 million $ 128,876
Jun 17 $ 0.000132
-7.05%
$ 1.29 million $ 147,264
Jun 10 $ 0.00014
-3.73%
$ 1.42 million $ 139,858
Jun 3 $ 0.000156
-2.86%
$ 1.45 million $ 160,440
May 27 $ 0.000161
-1.23%
$ 1.61 million $ 192,032
May 20 $ 0.00016
+18.84%
$ 1.63 million $ 164,709
May 13 $ 0.000137
+0.89%
$ 1.34 million $ 131,354
May 6 $ 0.000134
-5.49%
$ 1.35 million $ 78,591
Apr 29 $ 0.000141
-4.53%
$ 1.42 million $ 79,971
Apr 22 $ 0.000147
-2.51%
$ 1.48 million $ 61,230
Apr 15 $ 0.000151
-0.20%
$ 1.51 million $ 75,075
Apr 8 $ 0.0₆704
-14.64%
$ 7,040 $ 944
Apr 1 $ 0.0₆833
-10.64%
$ 8,247 $ 1,722
Mar 25 $ 0.0₆986
-1.41%
$ 9,320 $ 20,251
Mar 18 $ 0.0₆78
-7.36%
$ 10,001 $ 1,408
Mar 11 $ 0.0₆88
-20.00%
$ 8,420 $ 1,898
Mar 4 $ 0.0₆904
+0.22%
$ 11,000 $ 4,533
Feb 26 $ 0.0₆902
-20.32%
$ 9,020 $ 9,630
Feb 19 $ 0.0₅113
-6.83%
$ 11,320 $ 6,365
Feb 12 $ 0.0₅122
+84.09%
$ 12,150 $ 10,932
Feb 5 $ 0.0₆617
-68.51%
$ 6,600 $ 3,629
Download