SME Historical Data

SME Page 2
Download
Date Close Price change Market cap Trading volume
Dec 21, 10 AM $ 0.00449
+0.00%
$ 4.49 million $ 703
Dec 21, 5 AM $ 0.00404
-0.43%
$ 4.04 million $ 692
Dec 21, 2 AM $ 0.00477
-1.64%
$ 4.77 million $ 652
Dec 21, 12 AM $ 0.00458
+21.31%
$ 4.58 million $ 641
Dec 20, 10 PM $ 0.0043
+9.30%
$ 4.3 million $ 603
Dec 20, 6 PM $ 0.00487
+3.10%
$ 4.87 million $ 581
Dec 20, 5 PM $ 0.00478
+0.00%
$ -- $ 584
Dec 20, 4 PM $ 0.00471
+10.88%
$ 4.71 million $ 579
Dec 20, 3 PM $ 0.00438
-3.67%
$ 4.38 million $ 561
Dec 20, 2 PM $ 0.00464
+13.37%
$ 4.64 million $ 557
Dec 20, 1 PM $ 0.00418
+6.66%
$ 4.18 million $ 537
Dec 20, 12 PM $ 0.00372
-2.38%
$ 3.72 million $ 507
Dec 20, 11 AM $ 0.00426
-4.28%
$ 4.26 million $ 470
Dec 20, 10 AM $ 0.00438
-8.26%
$ 4.38 million $ 393
Dec 20, 8 AM $ 0.00405
-3.08%
$ 4.05 million $ 295
Dec 20, 7 AM $ 0.00486
+0.00%
$ 4.86 million $ 190
Dec 20, 6 AM $ 0.00443
+0.00%
$ 4.43 million $ 188
Dec 20, 5 AM $ 0.00473
+0.00%
$ 4.73 million $ 185
Dec 20, 4 AM $ 0.0051
+0.00%
$ 5.1 million $ 177
Dec 20, 2 AM $ 0.00456
+0.00%
$ 4.56 million $ 170
Dec 20, 1 AM $ 0.00486
-1.78%
$ 4.86 million $ 167
Dec 19, 1 PM $ 0.00447
+0.00%
$ 4.47 million $ 148
Dec 19, 12 PM $ 0.005
+0.00%
$ -- $ 3,134
Dec 19, 11 AM $ 0.00457
+0.00%
$ 4.57 million $ 3,102
Dec 19, 8 AM $ 0.00458
+0.00%
$ 4.58 million $ 3,014
Dec 19, 7 AM $ 0.00451
+0.00%
$ 4.51 million $ 3,011
Dec 19, 6 AM $ 0.005
+0.00%
$ 5 million $ 2,979
Dec 19, 5 AM $ 0.00448
-7.66%
$ 4.48 million $ 2,970
Dec 19, 4 AM $ 0.00496
+3.37%
$ 4.96 million $ 2,956
Dec 19, 1 AM $ 0.00503
+0.00%
$ 5.03 million $ 2,946
Dec 18, 1 PM $ 0.00507
+2.76%
$ 5.07 million $ 2,932
Dec 18, 12 PM $ 0.00504
+12.79%
$ 5.04 million $ 2,918
Dec 18, 11 AM $ 0.00433
-7.37%
$ 5.05 million $ 2,916
Dec 18, 10 AM $ 0.00453
-9.13%
$ 4.53 million $ 2,883
Dec 18, 9 AM $ 0.00483
-3.76%
$ 4.83 million $ 2,879
Dec 18, 7 AM $ 0.00442
+0.00%
$ 4.42 million $ 2,862
Dec 18, 4 AM $ 0.00505
+6.22%
$ 5.05 million $ 2,863
Dec 17, 11 PM $ 0.00481
+0.00%
$ 4.81 million $ 2,812
Dec 17, 10 PM $ 0.00437
+4.87%
$ 4.37 million $ 2,807
Dec 17, 12 PM $ 0.00496
-6.68%
$ 4.96 million $ 2,790
Dec 17, 10 AM $ 0.0056
+0.00%
$ 5.6 million $ 2,734
Dec 17, 8 AM $ 0.00514
+0.00%
$ 5.14 million $ 2,720
Dec 17, 7 AM $ 0.00499
+0.00%
$ 4.99 million $ 2,719
Dec 17, 6 AM $ 0.00484
+0.00%
$ 4.84 million $ 2,717
Dec 17, 5 AM $ 0.00502
+0.00%
$ 5.02 million $ 2,711
Dec 17, 4 AM $ 0.00466
+0.00%
$ 4.66 million $ 2,709
Dec 17, 3 AM $ 0.00459
+11.83%
$ 4.59 million $ 2,700
Dec 17, 1 AM $ 0.00493
+2.80%
$ 4.93 million $ 2,676
Dec 17, 12 AM $ 0.00502
+0.00%
$ 5.02 million $ 2,675
Dec 16, 11 PM $ 0.00495
+4.72%
$ 4.95 million $ 2,670