SME Historical Data

SME Page 12
Download
Date Close Price change Market cap Trading volume
Oct 23, 11 PM $ 0.00702
-7.55%
$ 7.02 million $ 1,685
Oct 23, 9 AM $ 0.00892
+0.00%
$ 8.92 million $ 1,710
Oct 23, 6 AM $ 0.00735
+0.00%
$ 7.35 million $ 1,658
Oct 23, 5 AM $ 0.00713
+0.00%
$ 7.13 million $ 1,656
Oct 23, 2 AM $ 0.00721
-9.81%
$ 7.21 million $ 1,635
Oct 22, 5 PM $ 0.00773
+0.00%
$ 7.73 million $ 1,622
Oct 22, 3 PM $ 0.00813
-10.45%
$ 8.13 million $ 1,613
Oct 22, 1 PM $ 0.00814
-2.75%
$ 8.14 million $ 1,573
Oct 22, 12 PM $ 0.00769
+1.49%
$ 7.69 million $ 1,564
Oct 22, 8 AM $ 0.00784
+0.00%
$ 7.84 million $ 1,562
Oct 22, 7 AM $ 0.00829
-5.76%
$ 8.29 million $ 1,556
Oct 22, 4 AM $ 0.00776
+0.00%
$ 7.76 million $ 1,501
Oct 22, 3 AM $ 0.00765
+14.23%
$ 7.65 million $ 1,496
Oct 22, 2 AM $ 0.0066
-15.03%
$ 6.6 million $ 1,485
Oct 22, 1 AM $ 0.00766
+0.00%
$ 7.66 million $ 1,496
Oct 22, 12 AM $ 0.00835
+0.00%
$ 8.35 million $ 1,397
Oct 21, 4 PM $ 0.0085
+13.80%
$ 8.5 million $ 1,401
Oct 21, 3 PM $ 0.00725
-2.59%
$ 7.7 million $ 1,384
Oct 21, 2 PM $ 0.00722
-11.26%
$ 7.82 million $ 1,341
Oct 21, 1 PM $ 0.00873
+8.94%
$ 8.73 million $ 1,257
Oct 21, 10 AM $ 0.00785
+0.00%
$ 7.85 million $ 1,248
Oct 21, 8 AM $ 0.00954
+13.38%
$ 9.54 million $ 1,449
Oct 21, 7 AM $ 0.00815
-10.37%
$ 8.15 million $ 1,322
Oct 21, 6 AM $ 0.00792
+29.13%
$ 7.92 million $ 1,191
Oct 21, 2 AM $ 0.00808
-3.49%
$ 8.08 million $ 1,067
Oct 21, 1 AM $ 0.00726
+0.00%
$ 7.26 million $ 1,076
Oct 21, 12 AM $ 0.00704
-4.22%
$ 7.04 million $ 1,075
Oct 20, 4 PM $ 0.0078
+1.46%
$ 7.8 million $ 1,065
Oct 20, 1 PM $ 0.0083
+4.35%
$ 8.3 million $ 1,047
Oct 20, 9 AM $ 0.00812
+0.00%
$ 8.12 million $ 997
Oct 20, 8 AM $ 0.00843
+15.29%
$ 8.43 million $ 940
Oct 20, 7 AM $ 0.00867
+0.00%
$ 8.67 million $ 919
Oct 20, 6 AM $ 0.00779
+0.00%
$ 7.79 million $ 896
Oct 20, 3 AM $ 0.00791
+5.94%
$ 7.91 million $ 889
Oct 20, 1 AM $ 0.00703
+3.14%
$ 6.81 million $ 881
Oct 20, 12 AM $ 0.00769
+2.94%
$ 7.69 million $ 869
Oct 19, 5 PM $ 0.00871
+5.64%
$ 8.71 million $ 854
Oct 19, 4 PM $ 0.00875
+0.00%
$ 8.75 million $ 834
Oct 19, 12 PM $ 0.00784
+12.40%
$ 7.84 million $ 799
Oct 19, 11 AM $ 0.00677
-12.44%
$ 6.77 million $ 787
Oct 19, 10 AM $ 0.00818
+1.39%
$ 8.18 million $ 767
Oct 19, 8 AM $ 0.00773
+0.00%
$ 7.73 million $ 763
Oct 19, 5 AM $ 0.00808
+1.43%
$ 8.08 million $ 759
Oct 19, 3 AM $ 0.00743
-10.69%
$ 7.43 million $ 755
Oct 19, 12 AM $ 0.00767
+5.69%
$ 7.67 million $ 732
Oct 18, 11 PM $ 0.00706
+0.00%
$ 7.06 million $ 726
Oct 18, 3 PM $ 0.00823
+0.00%
$ 8.23 million $ 715
Oct 18, 2 PM $ 0.008
-2.96%
$ 8 million $ 712
Oct 18, 9 AM $ 0.00874
+0.00%
$ 8.74 million $ 661
Oct 18, 8 AM $ 0.00849
+0.00%
$ -- $ 659