SmileStack Historical Data

SST Page 4
Download
Date Close Price change Market cap Trading volume
Aug 17, 2024 $ 0.0000767
+0.79%
$ 767,000 $ 13,360
Aug 16, 2024 $ 0.0000761
+0.93%
$ 761,000 $ 13,980
Aug 15, 2024 $ 0.0000754
-3.46%
$ 754,000 $ 13,919
Aug 14, 2024 $ 0.0000781
-1.51%
$ 781,000 $ 14,996
Aug 13, 2024 $ 0.0000793
-0.63%
$ 793,000 $ 13,749
Aug 12, 2024 $ 0.00008
+6.52%
$ 800,000 $ 13,826
Aug 11, 2024 $ 0.0000751
-1.96%
$ 751,000 $ 13,294
Aug 10, 2024 $ 0.0000766
+0.52%
$ 766,000 $ 13,372
Aug 9, 2024 $ 0.0000764
-3.17%
$ 764,000 $ 13,989
Aug 8, 2024 $ 0.0000788
+14.04%
$ 788,000 $ 13,357
Aug 7, 2024 $ 0.0000686
-5.25%
$ 686,000 $ 12,101
Aug 6, 2024 $ 0.0000722
+1.26%
$ 722,000 $ 11,840
Aug 5, 2024 $ 0.0000712
-10.21%
$ 712,000 $ 12,691
Aug 4, 2024 $ 0.0000791
-7.38%
$ 791,000 $ 14,251
Aug 3, 2024 $ 0.0000855
-2.73%
$ 855,000 $ 15,493
Aug 2, 2024 $ 0.000088
-6.68%
$ 880,000 $ 15,560
Aug 1, 2024 $ 0.0000943
-1.15%
$ 943,000 $ 16,031
Jul 31, 2024 $ 0.0000954
-1.34%
$ 954,000 $ 16,654
Jul 30, 2024 $ 0.0000968
-1.12%
$ 968,000 $ 16,350
Jul 29, 2024 $ 0.000098
+1.55%
$ 980,000 $ 17,601
Jul 28, 2024 $ 0.0000965
+1.05%
$ 965,000 $ 17,283
Jul 27, 2024 $ 0.0000958
-0.62%
$ 958,000 $ 17,366
Jul 26, 2024 $ 0.0000966
+3.09%
$ 966,000 $ 16,820
Jul 25, 2024 $ 0.0000937
-4.87%
$ 937,000 $ 16,742
Jul 24, 2024 $ 0.0000985
-4.18%
$ 985,000 $ 17,028
Jul 23, 2024 $ 0.000103
+1.08%
$ 1.03 million $ 18,618
Jul 22, 2024 $ 0.000101
-2.78%
$ 1.01 million $ 17,706
Jul 21, 2024 $ 0.000104
+0.48%
$ 1.04 million $ 17,469
Jul 20, 2024 $ 0.000104
+0.48%
$ 1.04 million $ 17,391
Jul 19, 2024 $ 0.000103
+2.38%
$ 1.03 million $ 16,868
Jul 18, 2024 $ 0.000101
+1.00%
$ 1.01 million $ 17,184
Jul 17, 2024 $ 0.0001
-1.57%
$ 1 million $ 16,350
Jul 16, 2024 $ 0.000102
-1.36%
$ 1.01 million $ 17,330
Jul 15, 2024 $ 0.000103
+7.42%
$ 1.03 million $ 17,246
Jul 14, 2024 $ 0.0000955
+1.92%
$ 955,000 $ 16,146
Jul 13, 2024 $ 0.0000936
+1.41%
$ 936,000 $ 15,777
Jul 12, 2024 $ 0.0000924
+1.09%
$ 924,000 $ 16,204
Jul 11, 2024 $ 0.0000914
+0.11%
$ 914,000 $ 15,627
Jul 10, 2024 $ 0.0000915
+1.33%
$ 915,000 $ 16,211
Jul 9, 2024 $ 0.0000903
+1.46%
$ 903,000 $ 15,182
Jul 8, 2024 $ 0.000089
+3.13%
$ 890,000 $ 15,641
Jul 7, 2024 $ 0.0000864
-4.32%
$ 864,000 $ 15,732
Jul 6, 2024 $ 0.0000905
-0.55%
$ 905,000 $ 16,849
Jul 5, 2024 $ 0.0000908
+1.68%
$ 908,000 $ 16,301
Jul 4, 2024 $ 0.0000934
-7.06%
$ 934,000 $ 16,582
Jul 3, 2024 $ 0.0001
-3.55%
$ 1 million $ 17,880
Jul 2, 2024 $ 0.000104
-0.57%
$ 1.04 million $ 18,546
Jul 1, 2024 $ 0.000105
+0.19%
$ 1.05 million $ 17,838
Jun 30, 2024 $ 0.000105
-8.33%
$ 1.05 million $ 18,235
Jun 29, 2024 $ 0.000114
-10.45%
$ 1.14 million $ 18,914