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