SME Historical Data

SME Page 3
Download
Date Close Price change Market cap Trading volume
Dec 16, 5 PM $ 0.00545
+0.00%
$ 5.45 million $ 2,653
Dec 16, 4 PM $ 0.00511
-6.08%
$ 5.11 million $ 2,656
Dec 16, 3 PM $ 0.00537
+14.30%
$ 5.37 million $ 2,644
Dec 16, 2 PM $ 0.00454
-4.70%
$ 4.54 million $ 2,634
Dec 16, 1 PM $ 0.00514
+0.00%
$ 5.14 million $ 2,626
Dec 16, 11 AM $ 0.00483
+10.39%
$ 4.83 million $ 2,609
Dec 16, 7 AM $ 0.0052
+11.40%
$ 5.2 million $ 2,587
Dec 16, 6 AM $ 0.00502
+16.95%
$ 5.02 million $ 2,586
Dec 16, 5 AM $ 0.00501
+1.98%
$ 5.3 million $ 2,560
Dec 16, 3 AM $ 0.00434
+0.00%
$ 4.34 million $ 2,544
Dec 15, 5 PM $ 0.00465
+0.00%
$ 4.65 million $ 2,531
Dec 15, 4 PM $ 0.00501
+0.00%
$ 5.01 million $ 2,517
Dec 15, 3 PM $ 0.00552
+9.59%
$ 5.52 million $ 2,505
Dec 15, 10 AM $ 0.00593
+0.00%
$ 5.93 million $ 2,445
Dec 15, 9 AM $ 0.00497
+8.85%
$ 4.97 million $ 2,432
Dec 15, 8 AM $ 0.00545
+0.00%
$ 5.45 million $ 2,424
Dec 15, 7 AM $ 0.00507
+0.00%
$ 5.07 million $ 2,400
Dec 15, 1 AM $ 0.00409
+0.00%
$ 4.09 million $ 2,349
Dec 15, 12 AM $ 0.0048
+0.00%
$ 4.8 million $ 2,342
Dec 14, 6 PM $ 0.00592
+0.00%
$ 5.92 million $ 2,323
Dec 14, 9 AM $ 0.00763
+0.00%
$ 7.63 million $ 2,282
Dec 14, 8 AM $ 0.00637
+0.00%
$ 6.37 million $ 2,272
Dec 14, 2 AM $ 0.00611
+4.21%
$ 6.11 million $ 2,260
Dec 14, 1 AM $ 0.00667
+4.22%
$ 6.4 million $ 2,245
Dec 13, 8 PM $ 0.0064
-1.11%
$ 6.4 million $ 2,174
Dec 13, 6 PM $ 0.00501
+0.00%
$ 5.01 million $ 2,076
Dec 13, 3 PM $ 0.00493
-4.10%
$ 4.93 million $ 2,085
Dec 13, 1 PM $ 0.00464
+0.00%
$ 4.64 million $ 2,074
Dec 13, 11 AM $ 0.00485
-4.56%
$ 4.85 million $ 2,063
Dec 13, 10 AM $ 0.0047
-8.18%
$ 4.7 million $ 2,045
Dec 13, 8 AM $ 0.00468
+0.00%
$ 4.68 million $ 1,972
Dec 13, 7 AM $ 0.00507
+1.89%
$ 5.07 million $ 1,967
Dec 13, 6 AM $ 0.0046
-2.62%
$ 4.6 million $ 1,954
Dec 13, 5 AM $ 0.0048
+11.66%
$ 4.8 million $ 1,927
Dec 13, 2 AM $ 0.00454
-4.87%
$ 4.54 million $ 1,581
Dec 13, 1 AM $ 0.00535
+0.00%
$ 5.35 million $ 1,560
Dec 12, 8 PM $ 0.00488
+0.00%
$ 4.88 million $ 1,545
Dec 12, 7 PM $ 0.00439
-12.51%
$ 4.39 million $ 1,556
Dec 12, 6 PM $ 0.00474
+5.76%
$ 4.74 million $ 1,534
Dec 12, 2 PM $ 0.00484
+0.00%
$ 4.84 million $ 1,518
Dec 12, 1 PM $ 0.00522
-5.76%
$ 5.22 million $ 1,512
Dec 12, 12 PM $ 0.00561
+10.06%
$ 5.61 million $ 1,433
Dec 12, 10 AM $ 0.0051
-2.54%
$ 5.1 million $ 1,411
Dec 12, 9 AM $ 0.00509
+16.04%
$ 5.09 million $ 1,373
Dec 12, 6 AM $ 0.00456
+20.27%
$ 4.56 million $ 1,313
Dec 12, 5 AM $ 0.00404
+29.47%
$ 4.04 million $ 1,298
Dec 12, 4 AM $ 0.00306
+6.19%
$ 3.06 million $ 1,117
Dec 12, 12 AM $ 0.00271
+0.00%
$ 2.71 million $ 1,107
Dec 11, 6 PM $ 0.00302
+0.00%
$ 3.02 million $ 1,105
Dec 11, 4 PM $ 0.00285
+0.00%
$ 2.85 million $ 1,102