SME Historical Data

SME Page 13
Download
Date Close Price change Market cap Trading volume
Oct 18, 2 AM $ 0.00628
-3.36%
$ 6.28 million $ 612
Oct 17, 5 PM $ 0.00858
-6.03%
$ 8.58 million $ 577
Oct 17, 4 PM $ 0.00963
-2.57%
$ 9.88 million $ 568
Oct 17, 8 AM $ 0.00789
+6.04%
$ 7.89 million $ 550
Oct 16, 2 PM $ 0.00797
+0.00%
$ 7.97 million $ 500
Oct 16, 12 PM $ 0.00782
+0.00%
$ 7.82 million $ 478
Oct 16, 10 AM $ 0.00768
+0.00%
$ 7.68 million $ 475
Oct 16, 5 AM $ 0.00846
+0.00%
$ 8.46 million $ 468
Oct 16, 4 AM $ 0.00839
+0.55%
$ 8.39 million $ 466
Oct 16, 3 AM $ 0.00778
+0.00%
$ 7.78 million $ 460
Oct 16, 2 AM $ 0.00734
+6.26%
$ 7.34 million $ 457
Oct 15, 11 PM $ 0.00739
+0.00%
$ 7.39 million $ 438
Oct 15, 11 AM $ 0.00948
+0.00%
$ 9.48 million $ 428
Oct 15, 7 AM $ 0.00898
+0.00%
$ 8.98 million $ 420
Oct 14, 3 PM $ 0.00971
+0.00%
$ 9.71 million $ 398
Oct 14, 8 AM $ 0.00986
+6.83%
$ -- $ 388
Oct 13, 10 AM $ 0.0094
-5.76%
$ 9.4 million $ 370
Oct 13, 9 AM $ 0.00935
+9.88%
$ 9.35 million $ 359
Oct 13, 8 AM $ 0.00793
-0.56%
$ 7.93 million $ 343
Oct 13, 7 AM $ 0.00782
-1.76%
$ 7.82 million $ 326
Oct 13, 6 AM $ 0.00796
-5.81%
$ 7.96 million $ 300
Oct 13, 5 AM $ 0.00783
-9.12%
$ 7.26 million $ 236
Oct 12, 12 PM $ 0.00851
+8.95%
$ 8.51 million $ 208
Oct 12, 11 AM $ 0.00776
+15.47%
$ 7.76 million $ 201
Oct 12, 3 AM $ 0.00998
+0.00%
$ -- $ 164
Oct 11, 6 PM $ 0.00906
+1.24%
$ 9.06 million $ 151
Oct 11, 5 PM $ 0.00917
-5.51%
$ 9.17 million $ 143
Oct 11, 4 PM $ 0.00933
+1.54%
$ 9.33 million $ 125
Oct 11, 3 PM $ 0.0095
+5.58%
$ 9.5 million $ 112
Oct 11, 2 PM $ 0.00936
+7.15%
$ 9.36 million $ 105
Oct 11, 1 PM $ 0.00922
+0.00%
$ 8.48 million $ 86
Oct 11, 12 PM $ 0.00848
+0.00%
$ 8.48 million $ 80
Oct 9, 11 PM $ 0.00971
+0.00%
$ 9.71 million $ 699
Oct 9, 1 PM $ 0.00939
-0.65%
$ 9.39 million $ 691
Oct 9, 12 PM $ 0.00884
+0.46%
$ 8.84 million $ 683
Oct 9, 11 AM $ 0.00947
+0.00%
$ 9.47 million $ 668
Oct 9, 8 AM $ 0.00953
-2.54%
$ 9.53 million $ 664
Oct 9, 6 AM $ 0.00854
-6.02%
$ 8.54 million $ 651
Oct 9, 5 AM $ 0.00932
+6.95%
$ 9.32 million $ 646
Oct 9, 4 AM $ 0.0095
-2.49%
$ 9.5 million $ 625
Oct 9, 3 AM $ 0.00914
-10.67%
$ 9.14 million $ 617
Oct 9, 2 AM $ 0.00958
+8.31%
$ 9.58 million $ 595
Oct 9, 1 AM $ 0.00768
-16.46%
$ 7.68 million $ 579
Oct 8, 11 PM $ 0.00945
+0.00%
$ 9.45 million $ 553
Oct 8, 6 PM $ 0.00949
+0.00%
$ -- $ 535
Oct 8, 3 PM $ 0.00936
+7.14%
$ -- $ 526
Oct 8, 2 PM $ 0.00898
+7.03%
$ -- $ 509
Oct 8, 1 PM $ 0.0089
+7.28%
$ -- $ 500
Oct 8, 12 PM $ 0.0088
-2.65%
$ -- $ 490
Oct 8, 9 AM $ 0.00898
+15.23%
$ -- $ 479