SME Historical Data

SME Page 5
Download
Date Close Price change Market cap Trading volume
Dec 4, 6 PM $ 0.00321
+0.00%
$ 3.21 million $ 834
Dec 4, 3 PM $ 0.00294
+0.00%
$ 2.94 million $ 830
Dec 4, 1 PM $ 0.0033
+1.98%
$ 3.3 million $ 813
Dec 4, 5 AM $ 0.00352
+0.00%
$ 3.52 million $ 804
Dec 4, 4 AM $ 0.00346
-6.46%
$ 3.46 million $ 803
Dec 4, 3 AM $ 0.00356
+0.00%
$ 3.56 million $ 798
Dec 4, 1 AM $ 0.00357
+1.85%
$ 3.57 million $ 790
Dec 4, 12 AM $ 0.00344
+12.30%
$ 3.37 million $ 787
Dec 3, 11 PM $ 0.00303
+0.00%
$ 3.03 million $ 770
Dec 3, 4 PM $ 0.0035
+0.00%
$ 3.5 million $ 762
Dec 3, 3 PM $ 0.00344
+8.04%
$ 3.44 million $ 759
Dec 3, 2 PM $ 0.00355
+3.97%
$ 3.55 million $ 750
Dec 3, 1 PM $ 0.00335
-6.26%
$ 3.35 million $ 744
Dec 3, 8 AM $ 0.004
+0.00%
$ 4 million $ 583
Dec 3, 2 AM $ 0.00408
+0.00%
$ 4.08 million $ 187
Dec 2, 9 PM $ 0.00338
+0.00%
$ 3.38 million $ 170
Dec 2, 5 PM $ 0.00337
-5.47%
$ 3.37 million $ 166
Dec 2, 4 PM $ 0.00362
+5.30%
$ 3.62 million $ 159
Dec 2, 3 PM $ 0.00325
+0.00%
$ 3.25 million $ 138
Dec 2, 12 PM $ 0.00407
+3.43%
$ 4.07 million $ 110
Dec 2, 11 AM $ 0.00422
+0.00%
$ 4.22 million $ 104
Dec 2, 6 AM $ 0.00437
+9.91%
$ 4.37 million $ 92
Dec 2, 3 AM $ 0.00384
-8.94%
$ 3.84 million $ 75
Dec 2, 2 AM $ 0.00422
+0.00%
$ 4.22 million $ 51
Dec 2, 12 AM $ 0.00446
+0.00%
$ 4.46 million $ 31
Dec 1, 11 PM $ 0.00431
+0.00%
$ -- $ 24
Dec 1, 9 AM $ 0.00436
+0.00%
$ 4.36 million $ 4
Dec 1, 8 AM $ 0.00429
+0.00%
$ 4.29 million $ 2
Dec 1, 3 AM $ 0.00381
+0.00%
$ 3.81 million $ 2,845
Dec 1, 2 AM $ 0.0036
-9.52%
$ 3.6 million $ 2,841
Dec 1, 1 AM $ 0.00377
-5.18%
$ 3.77 million $ 2,831
Dec 1, 12 AM $ 0.00384
+7.62%
$ -- $ 2,799
Nov 30, 11 PM $ 0.00337
+12.33%
$ 3.37 million $ 2,794
Nov 30, 10 AM $ 0.00342
+0.00%
$ 3.42 million $ 2,718
Nov 30, 4 AM $ 0.00353
+0.00%
$ 3.53 million $ 2,663
Nov 30, 12 AM $ 0.00349
-19.53%
$ 3.49 million $ 2,614
Nov 29, 10 PM $ 0.0038
-8.18%
$ 3.8 million $ 2,589
Nov 29, 8 AM $ 0.00352
+7.72%
$ 3.52 million $ 2,493
Nov 29, 5 AM $ 0.00338
+0.00%
$ 3.38 million $ 2,382
Nov 29, 4 AM $ 0.00354
+0.00%
$ 3.54 million $ 2,365
Nov 29, 1 AM $ 0.00351
+0.00%
$ 3.51 million $ 2,345
Nov 29, 12 AM $ 0.00362
+14.05%
$ 3.62 million $ 2,320
Nov 28, 12 PM $ 0.00478
+3.36%
$ 4.78 million $ 2,209
Nov 28, 9 AM $ 0.00482
+18.35%
$ 4.82 million $ 2,115
Nov 28, 7 AM $ 0.00445
+25.90%
$ 4.45 million $ 2,027
Nov 28, 6 AM $ 0.00365
+0.39%
$ 3.65 million $ 2,003
Nov 28, 4 AM $ 0.00342
+10.32%
$ 3.42 million $ 1,987
Nov 28, 3 AM $ 0.00346
+0.00%
$ 3.46 million $ 1,974
Nov 28, 1 AM $ 0.00359
+0.00%
$ 3.59 million $ 1,934
Nov 28, 12 AM $ 0.00348
+0.00%
$ 3.48 million $ 1,898