SME Historical Data

SME Page 7
Download
Date Close Price change Market cap Trading volume
Nov 22, 5 AM $ 0.00342
+0.00%
$ 3.42 million $ 525
Nov 22, 4 AM $ 0.00315
+11.00%
$ 3.15 million $ 523
Nov 22, 2 AM $ 0.00315
-5.60%
$ 3.15 million $ 491
Nov 22, 1 AM $ 0.0032
+4.08%
$ 3.2 million $ 486
Nov 22, 12 AM $ 0.00338
+8.30%
$ 3.38 million $ 480
Nov 21, 11 PM $ 0.0032
+0.00%
$ 3.2 million $ 470
Nov 21, 10 PM $ 0.00294
-2.51%
$ 2.94 million $ 425
Nov 21, 9 PM $ 0.003
-29.64%
$ 3.27 million $ 423
Nov 21, 5 PM $ 0.00481
+0.00%
$ 4.81 million $ 368
Nov 21, 4 PM $ 0.00443
+0.00%
$ 4.43 million $ 362
Nov 21, 9 AM $ 0.00289
+0.00%
$ 2.89 million $ 339
Nov 21, 8 AM $ 0.00337
-5.43%
$ 3.37 million $ 332
Nov 21, 5 AM $ 0.00312
+0.00%
$ 3.12 million $ 298
Nov 21, 4 AM $ 0.00299
+9.10%
$ 2.99 million $ 294
Nov 21, 2 AM $ 0.00293
-8.94%
$ 2.93 million $ 285
Nov 20, 9 PM $ 0.00292
+0.00%
$ 2.92 million $ 241
Nov 20, 8 PM $ 0.00291
+0.00%
$ 2.91 million $ 241
Nov 20, 2 PM $ 0.00324
+0.00%
$ 3.24 million $ 234
Nov 20, 1 PM $ 0.00311
+0.00%
$ 3.11 million $ 232
Nov 20, 12 PM $ 0.00344
+0.00%
$ 3.44 million $ 223
Nov 20, 11 AM $ 0.00332
+0.00%
$ 3.32 million $ 205
Nov 20, 8 AM $ 0.00355
+0.00%
$ 3.55 million $ 172
Nov 20, 6 AM $ 0.00343
+2.00%
$ 3.43 million $ 110
Nov 20, 3 AM $ 0.0033
+0.00%
$ 3.3 million $ 8
Nov 20, 2 AM $ 0.00317
+0.00%
$ 3.17 million $ 6
Nov 19, 3 PM $ 0.00358
+0.00%
$ -- $ 9,915
Nov 19, 2 PM $ 0.00324
+0.00%
$ 3.24 million $ 9,920
Nov 19, 1 PM $ 0.00311
-9.67%
$ 3.11 million $ 9,917
Nov 19, 11 AM $ 0.003
+0.00%
$ 3 million $ 9,875
Nov 19, 10 AM $ 0.00287
+0.00%
$ 2.87 million $ 9,879
Nov 19, 8 AM $ 0.003
+0.00%
$ 3 million $ 9,866
Nov 19, 7 AM $ 0.00294
-3.68%
$ 2.94 million $ 9,861
Nov 19, 4 AM $ 0.003
+0.00%
$ 3 million $ 9,869
Nov 19, 2 AM $ 0.00325
+6.22%
$ 3.25 million $ 9,849
Nov 19, 1 AM $ 0.00294
-10.10%
$ 2.94 million $ 9,836
Nov 19, 12 AM $ 0.00294
+0.00%
$ 2.94 million $ 9,826
Nov 18, 11 PM $ 0.00313
+0.00%
$ 3.13 million $ 9,808
Nov 18, 6 PM $ 0.0032
+6.43%
$ 3.2 million $ 9,791
Nov 18, 5 PM $ 0.00278
-21.13%
$ 2.78 million $ 9,773
Nov 18, 10 AM $ 0.00374
+9.95%
$ 3.74 million $ 9,736
Nov 18, 9 AM $ 0.00334
+0.00%
$ 3.34 million $ 9,733
Nov 18, 3 AM $ 0.00397
+21.06%
$ 3.97 million $ 9,696
Nov 17, 11 PM $ 0.0032
+0.00%
$ 3.2 million $ 9,661
Nov 17, 10 PM $ 0.0034
+0.00%
$ 3.4 million $ 9,648
Nov 17, 3 PM $ 0.00343
+0.00%
$ 3.43 million $ 9,639
Nov 17, 2 PM $ 0.00356
+10.24%
$ 3.56 million $ 9,622
Nov 17, 12 PM $ 0.0037
+5.60%
$ 3.7 million $ 9,547
Nov 17, 11 AM $ 0.00365
-0.52%
$ 3.65 million $ 9,519
Nov 17, 10 AM $ 0.00361
+0.00%
$ 3.61 million $ 9,504
Nov 17, 7 AM $ 0.0039
+0.00%
$ 3.9 million $ 9,447