SME Historical Data

SME Page 4
Download
Date Close Price change Market cap Trading volume
Dec 11, 3 PM $ 0.00298
+5.32%
$ 2.98 million $ 1,100
Dec 11, 1 PM $ 0.00304
+3.40%
$ 3.04 million $ 1,088
Dec 11, 12 PM $ 0.00282
+0.70%
$ 2.82 million $ 1,051
Dec 11, 11 AM $ 0.00272
+16.38%
$ 2.72 million $ 1,041
Dec 11, 5 AM $ 0.00256
+0.00%
$ 2.56 million $ 1,003
Dec 11, 3 AM $ 0.00257
-9.92%
$ 2.57 million $ 995
Dec 11, 2 AM $ 0.00302
+20.84%
$ 3.02 million $ 969
Dec 11, 1 AM $ 0.00246
-10.03%
$ 2.46 million $ 936
Dec 11, 12 AM $ 0.00268
+0.00%
$ 2.68 million $ 927
Dec 10, 11 PM $ 0.00263
+6.74%
$ 2.63 million $ 927
Dec 10, 4 PM $ 0.00276
+0.00%
$ 2.76 million $ 898
Dec 10, 3 PM $ 0.0027
+16.14%
$ 2.7 million $ 896
Dec 10, 2 PM $ 0.00242
+0.00%
$ 2.42 million $ 888
Dec 10, 12 PM $ 0.00229
-19.20%
$ 2.29 million $ 876
Dec 10, 11 AM $ 0.0029
-2.97%
$ 2.9 million $ 781
Dec 10, 10 AM $ 0.00293
+13.25%
$ 2.93 million $ 773
Dec 10, 7 AM $ 0.0028
-1.84%
$ 2.8 million $ 761
Dec 10, 1 AM $ 0.00259
+6.81%
$ 2.59 million $ 751
Dec 9, 10 PM $ 0.00275
+0.00%
$ 2.75 million $ 732
Dec 9, 3 PM $ 0.00281
+0.00%
$ -- $ 720
Dec 9, 11 AM $ 0.00277
+0.00%
$ 2.77 million $ 716
Dec 9, 10 AM $ 0.00254
-13.21%
$ 2.54 million $ 696
Dec 9, 9 AM $ 0.00276
+8.59%
$ 2.76 million $ 684
Dec 9, 1 AM $ 0.00298
+0.00%
$ 2.98 million $ 641
Dec 9, 12 AM $ 0.00305
+7.35%
$ 3.05 million $ 639
Dec 8, 1 PM $ 0.00329
+14.47%
$ 3.29 million $ 619
Dec 8, 10 AM $ 0.0031
+0.00%
$ 3.1 million $ 601
Dec 8, 8 AM $ 0.00291
+0.00%
$ 2.91 million $ 599
Dec 8, 7 AM $ 0.00285
+1.82%
$ 2.85 million $ 598
Dec 8, 6 AM $ 0.00274
+4.80%
$ 2.85 million $ 573
Dec 7, 11 PM $ 0.00337
+7.97%
$ 3.37 million $ 562
Dec 7, 5 PM $ 0.003
+4.08%
$ 3 million $ 557
Dec 7, 1 PM $ 0.00269
+0.00%
$ 2.69 million $ 544
Dec 7, 11 AM $ 0.0028
+0.00%
$ 2.8 million $ 539
Dec 7, 9 AM $ 0.00281
-2.00%
$ 2.81 million $ 533
Dec 7, 8 AM $ 0.00293
+6.47%
$ 2.93 million $ 511
Dec 7, 7 AM $ 0.00292
+13.17%
$ 2.92 million $ 510
Dec 7, 6 AM $ 0.00277
-5.77%
$ 2.77 million $ 501
Dec 7, 5 AM $ 0.00283
+0.00%
$ 2.83 million $ 494
Dec 7, 12 AM $ 0.00355
+3.83%
$ 3.55 million $ 257
Dec 6, 2 PM $ 0.0034
+12.29%
$ 3.4 million $ 241
Dec 6, 10 AM $ 0.00325
-3.49%
$ 3.25 million $ 213
Dec 6, 6 AM $ 0.00368
+9.61%
$ 3.62 million $ 181
Dec 6, 3 AM $ 0.00316
+4.01%
$ 3.16 million $ 170
Dec 5, 9 PM $ 0.00338
+0.00%
$ 3.38 million $ 147
Dec 5, 1 PM $ 0.00368
+20.67%
$ 3.68 million $ 139
Dec 5, 12 PM $ 0.00333
+0.00%
$ 3.33 million $ 124
Dec 5, 11 AM $ 0.00321
+13.05%
$ 3.21 million $ 122
Dec 5, 8 AM $ 0.00331
+0.00%
$ 3.31 million $ 861
Dec 5, 1 AM $ 0.00386
+0.00%
$ 3.86 million $ 838