SmileStack Historical Data

SST Page 2
Download
Date Close Price change Market cap Trading volume
Nov 25, 2024 $ 0.000103
+1.86%
$ 1.03 million $ 19,220
Nov 24, 2024 $ 0.000101
-1.11%
$ 1.01 million $ 18,649
Nov 23, 2024 $ 0.000102
+2.05%
$ 1.02 million $ 18,282
Nov 22, 2024 $ 0.0001
-0.95%
$ 1 million $ 18,568
Nov 21, 2024 $ 0.000101
+9.61%
$ 1.01 million $ 18,187
Nov 20, 2024 $ 0.0000923
-1.35%
$ 924,800 $ 16,190
Nov 19, 2024 $ 0.0000936
-3.48%
$ 937,600 $ 16,831
Nov 18, 2024 $ 0.0000965
+4.21%
$ 965,100 $ 17,922
Nov 17, 2024 $ 0.0000927
-1.87%
$ 926,800 $ 17,082
Nov 16, 2024 $ 0.0000945
+1.57%
$ 944,500 $ 17,249
Nov 15, 2024 $ 0.000093
+0.67%
$ 930,400 $ 17,482
Nov 14, 2024 $ 0.0000921
-4.00%
$ 921,300 $ 17,898
Nov 13, 2024 $ 0.000096
-1.75%
$ 960,300 $ 17,898
Nov 12, 2024 $ 0.0000981
-2.91%
$ 981,000 $ 18,311
Nov 11, 2024 $ 0.000101
+5.84%
$ 1.01 million $ 17,368
Nov 10, 2024 $ 0.0000961
+2.00%
$ 960,600 $ 18,830
Nov 9, 2024 $ 0.0000943
+5.71%
$ 942,700 $ 15,881
Nov 8, 2024 $ 0.0000892
+2.13%
$ 891,700 $ 16,083
Nov 7, 2024 $ 0.0000872
+6.53%
$ 871,600 $ 14,870
Nov 6, 2024 $ 0.0000819
+12.25%
$ 819,200 $ 14,377
Nov 5, 2024 $ 0.000073
+0.93%
$ 729,600 $ 13,857
Nov 4, 2024 $ 0.0000723
-2.25%
$ 722,700 $ 13,527
Nov 3, 2024 $ 0.000074
-1.49%
$ 740,200 $ 13,739
Nov 2, 2024 $ 0.000075
-0.83%
$ 750,500 $ 14,282
Nov 1, 2024 $ 0.0000757
-0.33%
$ 757,100 $ 15,516
Oct 31, 2024 $ 0.0000759
-5.33%
$ 758,800 $ 15,253
Oct 30, 2024 $ 0.0000801
+0.78%
$ 800,900 $ 14,775
Oct 29, 2024 $ 0.0000795
+2.74%
$ 795,000 $ 13,868
Oct 28, 2024 $ 0.0000774
+2.40%
$ 773,700 $ 13,501
Oct 27, 2024 $ 0.0000756
+1.12%
$ 756,000 $ 13,894
Oct 26, 2024 $ 0.0000748
+1.81%
$ 747,800 $ 14,090
Oct 25, 2024 $ 0.0000734
-3.92%
$ 734,400 $ 14,423
Oct 24, 2024 $ 0.0000764
+0.42%
$ 763,800 $ 14,219
Oct 23, 2024 $ 0.0000761
-3.69%
$ 761,300 $ 14,877
Oct 22, 2024 $ 0.000079
-1.75%
$ 789,800 $ 15,081
Oct 21, 2024 $ 0.0000804
-2.78%
$ 803,600 $ 15,793
Oct 20, 2024 $ 0.0000827
+3.65%
$ 827,200 $ 14,614
Oct 19, 2024 $ 0.0000798
+0.31%
$ 798,400 $ 14,984
Oct 18, 2024 $ 0.0000796
+1.38%
$ 795,800 $ 13,682
Oct 17, 2024 $ 0.0000785
-0.41%
$ 785,000 $ 11,085
Oct 16, 2024 $ 0.0000787
+0.23%
$ 786,700 $ 14,623
Oct 15, 2024 $ 0.0000785
-0.90%
$ 785,300 $ 15,142
Oct 14, 2024 $ 0.0000792
+6.56%
$ 792,400 $ 14,963
Oct 13, 2024 $ 0.0000744
-0.39%
$ 743,700 $ 13,292
Oct 12, 2024 $ 0.0000746
+1.50%
$ 746,000 $ 13,984
Oct 11, 2024 $ 0.0000734
+2.26%
$ 734,200 $ 13,415
Oct 10, 2024 $ 0.0000719
+0.55%
$ 718,600 $ 12,878
Oct 9, 2024 $ 0.0000714
-2.82%
$ 714,100 $ 12,475
Oct 8, 2024 $ 0.0000735
+0.51%
$ 735,300 $ 12,159
Oct 7, 2024 $ 0.000073
-0.59%
$ 730,100 $ 12,863