SME Historical Data

SME
Download
Date Close Price change Market cap Trading volume
Jan 15, 9 AM $ 0.0000508
+0.00%
$ 50,822 $ 0
Jan 14, 5 AM $ 0.0013
+0.73%
$ 1.3 million $ 12
Jan 13, 4 PM $ 0.00172
+0.00%
$ 1.72 million $ 11
Jan 13, 10 AM $ 0.00154
+28.23%
$ 1.54 million $ 6
Jan 13, 8 AM $ 0.00125
+0.00%
$ 1.25 million $ 2
Jan 12, 8 AM $ 0.000792
+0.00%
$ 791,551 $ 10
Jan 11, 3 PM $ 0.00242
+0.00%
$ 2.42 million $ 4
Jan 11, 2 PM $ 0.00199
+0.00%
$ 1.99 million $ 2
Jan 9, 12 PM $ 0.0014
-28.64%
$ 1.4 million $ 40
Jan 9, 4 AM $ 0.00123
+0.00%
$ 1.23 million $ 29
Jan 8, 1 PM $ 0.00191
+0.00%
$ 1.91 million $ 16
Jan 8, 1 AM $ 0.00201
+0.00%
$ 2.01 million $ 10
Jan 7, 10 PM $ 0.00199
+0.00%
$ 1.99 million $ 7
Jan 7, 4 PM $ 0.00171
+0.00%
$ 1.71 million $ 1
Jan 6, 12 PM $ 0.00165
+0.00%
$ 1.65 million $ 18
Jan 6, 6 AM $ 0.00142
+0.00%
$ 1.42 million $ 13
Jan 5, 10 PM $ 0.000889
+0.00%
$ 888,770 $ 9
Jan 5, 1 PM $ 0.00218
+0.00%
$ 2.18 million $ 1
Jan 4, 5 PM $ 0.00147
+0.00%
$ 1.47 million $ 5
Jan 4, 3 PM $ 0.0014
+0.00%
$ 1.4 million $ 1
Jan 4, 7 AM $ 0.00176
+12.04%
$ 1.76 million $ 4
Jan 4, 4 AM $ 0.00146
+0.00%
$ -- $ 8
Jan 3, 3 AM $ 0.00115
+0.00%
$ 1.15 million $ 2
Jan 1, 6 AM $ 0.00139
+0.00%
$ 1.39 million $ 1
Dec 29, 7 PM $ 0.000774
+0.00%
$ 774,183 $ 1,469
Dec 28, 9 AM $ 0.00049
+0.00%
$ 490,431 $ 1,419
Dec 27, 8 PM $ 0.000877
+0.00%
$ 876,948 $ 1,427
Dec 27, 1 PM $ 0.000856
+2.99%
$ 856,470 $ 1,412
Dec 27, 6 AM $ 0.00117
+0.00%
$ 1.17 million $ 1,415
Dec 26, 11 AM $ 0.00145
+0.00%
$ 1.45 million $ 1,402
Dec 26, 3 AM $ 0.0283
+0.00%
$ 28.32 million $ 1,279
Dec 25, 7 AM $ 0.00164
+0.00%
$ 1.64 million $ 1,285
Dec 24, 4 PM $ 0.00158
+0.00%
$ 1.58 million $ 1,282
Dec 24, 3 AM $ 0.00168
+97.19%
$ -- $ 1,267
Dec 23, 11 AM $ 0.00159
+0.00%
$ 1.59 million $ 1,258
Dec 23, 10 AM $ 0.00188
+64.86%
$ 1.88 million $ 1,246
Dec 23, 4 AM $ 0.00155
+0.00%
$ 1.55 million $ 1,193
Dec 23, 2 AM $ 0.00128
+12.81%
$ 1.28 million $ 1,174
Dec 22, 1 PM $ 0.00198
+0.00%
$ -- $ 1,086
Dec 22, 12 PM $ 0.00183
-12.02%
$ 1.83 million $ 1,086
Dec 22, 11 AM $ 0.00194
+0.00%
$ 1.94 million $ 1,057
Dec 22, 9 AM $ 0.00196
+0.00%
$ 1.96 million $ 1,036
Dec 22, 8 AM $ 0.00213
-13.84%
$ 2.13 million $ 1,026
Dec 22, 7 AM $ 0.00243
-1.01%
$ 2.43 million $ 1,010
Dec 22, 6 AM $ 0.00268
-22.14%
$ 2.68 million $ 864
Dec 22, 5 AM $ 0.00313
-2.25%
$ 3.13 million $ 840
Dec 22, 1 AM $ 0.00297
+0.00%
$ 2.97 million $ 804
Dec 21, 4 PM $ 0.00375
+6.90%
$ 3.75 million $ 784
Dec 21, 3 PM $ 0.00339
+4.91%
$ 3.39 million $ 788
Dec 21, 2 PM $ 0.00357
+0.00%
$ 3.57 million $ 720
Download