SME Historical Data

SME Page 8
Download
Date Close Price change Market cap Trading volume
Nov 17, 6 AM $ 0.00355
+0.00%
$ 3.55 million $ 9,436
Nov 17, 1 AM $ 0.00366
+6.74%
$ 3.66 million $ 9,079
Nov 16, 2 PM $ 0.00357
+9.87%
$ 3.57 million $ 9,045
Nov 16, 1 PM $ 0.00313
-6.48%
$ 3.13 million $ 9,029
Nov 16, 7 AM $ 0.00253
-13.43%
$ 2.53 million $ 8,997
Nov 16, 1 AM $ 0.00232
+0.00%
$ 2.32 million $ 8,940
Nov 16, 12 AM $ 0.00239
+0.00%
$ 2.39 million $ 8,933
Nov 15, 10 PM $ 0.00243
+0.00%
$ 2.43 million $ 8,914
Nov 15, 10 AM $ 0.00231
+0.00%
$ 2.31 million $ 8,873
Nov 15, 5 AM $ 0.00227
+5.07%
$ 2.27 million $ 8,864
Nov 14, 9 AM $ 0.00285
+0.00%
$ 2.85 million $ 8,835
Nov 14, 8 AM $ 0.00266
-10.24%
$ 2.66 million $ 8,835
Nov 14, 7 AM $ 0.00291
-3.23%
$ 2.91 million $ 8,818
Nov 14, 4 AM $ 0.00281
+0.00%
$ 2.81 million $ 8,811
Nov 14, 3 AM $ 0.00305
+0.00%
$ 3.05 million $ 8,785
Nov 14, 2 AM $ 0.00274
+0.00%
$ 2.74 million $ 8,769
Nov 14, 1 AM $ 0.003
-4.80%
$ 3 million $ 8,761
Nov 14, 12 AM $ 0.00302
+0.00%
$ 3.02 million $ 8,750
Nov 13, 11 AM $ 0.00302
+0.00%
$ 3.02 million $ 8,721
Nov 13, 9 AM $ 0.00307
+0.00%
$ -- $ 8,720
Nov 13, 8 AM $ 0.00341
+0.00%
$ 3.41 million $ 8,715
Nov 13, 7 AM $ 0.00329
+14.91%
$ 3.29 million $ 8,705
Nov 12, 1 PM $ 0.00397
+14.32%
$ 3.97 million $ 8,565
Nov 12, 12 PM $ 0.00387
+0.00%
$ 3.87 million $ 8,561
Nov 12, 11 AM $ 0.00401
+9.86%
$ 4.01 million $ 8,560
Nov 12, 10 AM $ 0.0038
+8.15%
$ 3.8 million $ 8,534
Nov 12, 9 AM $ 0.00344
-9.48%
$ 3.44 million $ 8,492
Nov 12, 8 AM $ 0.00399
+20.68%
$ 3.99 million $ 8,454
Nov 12, 4 AM $ 0.00352
+10.76%
$ 3.52 million $ 7,855
Nov 12, 3 AM $ 0.00305
-9.96%
$ 3.05 million $ 7,849
Nov 12, 1 AM $ 0.00325
-0.86%
$ 3.25 million $ 7,845
Nov 11, 4 PM $ 0.00321
+0.00%
$ 3.21 million $ 7,813
Nov 11, 10 AM $ 0.00364
+0.00%
$ 3.64 million $ 7,800
Nov 11, 9 AM $ 0.00349
-5.46%
$ 3.49 million $ 7,800
Nov 11, 8 AM $ 0.00355
+0.00%
$ 3.55 million $ 7,780
Nov 11, 6 AM $ 0.00397
+0.22%
$ 3.97 million $ 7,762
Nov 11, 5 AM $ 0.00383
+15.19%
$ 3.83 million $ 7,770
Nov 11, 4 AM $ 0.00386
-2.91%
$ 3.86 million $ 7,711
Nov 11, 3 AM $ 0.00386
-3.83%
$ 3.86 million $ 7,690
Nov 11, 2 AM $ 0.004
-0.51%
$ 4 million $ 7,701
Nov 11, 12 AM $ 0.00388
+0.00%
$ 3.88 million $ 7,686
Nov 10, 10 PM $ 0.00388
+4.15%
$ 3.88 million $ 7,668
Nov 10, 3 PM $ 0.00385
+0.00%
$ 3.85 million $ 7,484
Nov 10, 2 PM $ 0.004
+0.00%
$ 4 million $ 7,479
Nov 10, 1 PM $ 0.00374
-7.08%
$ 3.74 million $ 7,481
Nov 10, 11 AM $ 0.00372
+0.00%
$ 3.72 million $ 7,461
Nov 10, 9 AM $ 0.00351
+2.09%
$ 3.51 million $ 7,450
Nov 10, 8 AM $ 0.0038
-3.38%
$ 3.8 million $ 7,430
Nov 10, 7 AM $ 0.00379
-3.70%
$ 3.79 million $ 7,421
Nov 10, 5 AM $ 0.00368
+0.00%
$ 3.68 million $ 7,417