SmileStack Historical Data

SST Page 3
Download
Date Close Price change Market cap Trading volume
Oct 6, 2024 $0.0000735
+0.98%
$734,800 $12,538
Oct 5, 2024 $0.0000728
+0.08%
$727,900 $12,624
Oct 4, 2024 $0.0000727
+2.73%
$726,800 $12,837
Oct 3, 2024 $0.0000707
-0.55%
$706,900 $12,688
Oct 2, 2024 $0.0000712
-3.54%
$711,700 $12,432
Oct 1, 2024 $0.0000738
-5.85%
$737,600 $13,141
Sep 30, 2024 $0.0000783
-2.16%
$783,000 $13,687
Sep 29, 2024 $0.00008
-0.63%
$800,400 $13,775
Sep 28, 2024 $0.0000806
-0.33%
$806,500 $13,627
Sep 27, 2024 $0.000081
+2.56%
$809,500 $13,698
Sep 26, 2024 $0.000079
+2.03%
$790,200 $13,605
Sep 25, 2024 $0.0000775
-2.75%
$774,700 $13,285
Sep 24, 2024 $0.0000797
+0.21%
$796,600 $13,262
Sep 23, 2024 $0.0000795
+2.57%
$795,200 $14,151
Sep 22, 2024 $0.0000775
-1.16%
$775,100 $13,675
Sep 21, 2024 $0.0000784
+2.06%
$784,400 $13,236
Sep 20, 2024 $0.0000769
+3.79%
$768,700 $13,259
Sep 19, 2024 $0.0000739
+3.37%
$739,500 $12,283
Sep 18, 2024 $0.0000711
+1.37%
$710,600 $12,129
Sep 17, 2024 $0.0000702
+2.03%
$702,200 $11,689
Sep 16, 2024 $0.0000688
-0.76%
$688,400 $11,692
Sep 15, 2024 $0.0000696
-4.06%
$695,600 $11,942
Sep 14, 2024 $0.0000725
-0.86%
$725,000 $12,495
Sep 13, 2024 $0.0000732
+3.35%
$732,100 $12,279
Sep 12, 2024 $0.0000708
+0.90%
$708,300 $12,276
Sep 11, 2024 $0.0000703
-1.82%
$703,000 $11,773
Sep 10, 2024 $0.0000717
+1.27%
$717,000 $12,246
Sep 9, 2024 $0.0000708
+2.76%
$708,000 $11,829
Sep 8, 2024 $0.0000689
+1.03%
$689,000 $10,171
Sep 7, 2024 $0.0000683
+1.79%
$683,000 $11,096
Sep 6, 2024 $0.000067
-6.03%
$670,000 $11,436
Sep 5, 2024 $0.0000714
-3.38%
$714,000 $12,046
Sep 4, 2024 $0.0000738
+0.68%
$738,000 $11,937
Sep 3, 2024 $0.0000731
-4.44%
$731,000 $12,640
Sep 2, 2024 $0.0000765
+4.65%
$765,000 $13,154
Sep 1, 2024 $0.0000732
-3.30%
$732,000 $12,466
Aug 31, 2024 $0.0000758
-0.39%
$758,000 $13,500
Aug 30, 2024 $0.0000762
+0.00%
$762,000 $13,075
Aug 29, 2024 $0.0000762
+0.00%
$762,000 $12,263
Aug 28, 2024 $0.0000762
+2.97%
$762,000 $12,342
Aug 27, 2024 $0.0000741
-8.41%
$741,000 $13,872
Aug 26, 2024 $0.0000808
-2.53%
$808,000 $13,656
Aug 25, 2024 $0.0000828
-0.72%
$828,000 $14,187
Aug 24, 2024 $0.0000835
+0.24%
$835,000 $14,193
Aug 23, 2024 $0.0000832
+5.18%
$832,000 $13,786
Aug 22, 2024 $0.0000791
-0.25%
$791,000 $13,442
Aug 21, 2024 $0.0000792
+4.76%
$792,000 $13,466
Aug 20, 2024 $0.0000755
-2.45%
$755,000 $13,524
Aug 19, 2024 $0.0000774
+1.04%
$774,000 $13,709
Aug 18, 2024 $0.0000768
+0.13%
$768,000 $14,173