SME Historical Data

SME Page 9
Download
Date Close Price change Market cap Trading volume
Nov 10, 4 AM $ 0.00333
-13.68%
$ 3.33 million $ 7,409
Nov 10, 1 AM $ 0.00343
+0.00%
$ 3.43 million $ 7,380
Nov 9, 8 AM $ 0.00454
+6.47%
$ 4.54 million $ 7,370
Nov 8, 6 PM $ 0.00493
+0.00%
$ -- $ 7,326
Nov 8, 5 PM $ 0.00515
+0.00%
$ 5.15 million $ 7,315
Nov 8, 3 PM $ 0.00493
+1.66%
$ 4.93 million $ 7,313
Nov 8, 2 PM $ 0.00502
+11.67%
$ 5.02 million $ 7,301
Nov 8, 1 PM $ 0.00433
+5.61%
$ 4.33 million $ 7,284
Nov 8, 11 AM $ 0.00458
+0.00%
$ 4.58 million $ 6,992
Nov 8, 10 AM $ 0.00418
+0.00%
$ 4.18 million $ 6,986
Nov 8, 8 AM $ 0.00451
+0.00%
$ -- $ 6,919
Nov 8, 7 AM $ 0.00466
+1.73%
$ 4.66 million $ 6,917
Nov 8, 4 AM $ 0.00479
+0.00%
$ 4.79 million $ 6,850
Nov 8, 2 AM $ 0.00513
+11.04%
$ 5.13 million $ 6,846
Nov 7, 3 PM $ 0.00388
-10.79%
$ 3.88 million $ 6,669
Nov 7, 2 PM $ 0.0041
-2.28%
$ 4.1 million $ 6,522
Nov 7, 12 PM $ 0.00398
+0.00%
$ 3.98 million $ 6,372
Nov 7, 8 AM $ 0.00368
+1.92%
$ 3.68 million $ 6,312
Nov 7, 7 AM $ 0.00372
+4.87%
$ 3.72 million $ 6,319
Nov 7, 6 AM $ 0.00348
+0.20%
$ 3.48 million $ 6,305
Nov 7, 5 AM $ 0.00361
+8.55%
$ 3.61 million $ 6,296
Nov 7, 3 AM $ 0.00373
+0.00%
$ 3.73 million $ 6,243
Nov 7, 2 AM $ 0.00374
+1.36%
$ 3.74 million $ 6,257
Nov 6, 5 PM $ 0.00527
+5.16%
$ 5.27 million $ 6,174
Nov 6, 3 PM $ 0.00528
+9.92%
$ 5.28 million $ 6,003
Nov 6, 2 PM $ 0.00515
-1.65%
$ 5.15 million $ 5,982
Nov 6, 1 PM $ 0.00541
+18.67%
$ 5.41 million $ 5,956
Nov 6, 11 AM $ 0.00497
+0.00%
$ 4.97 million $ 5,924
Nov 6, 10 AM $ 0.00541
+1.63%
$ 5.41 million $ 5,909
Nov 6, 8 AM $ 0.00551
-7.33%
$ 5.51 million $ 5,875
Nov 6, 7 AM $ 0.00576
+6.73%
$ 5.76 million $ 5,854
Nov 6, 5 AM $ 0.00473
+0.00%
$ 4.73 million $ 5,829
Nov 6, 3 AM $ 0.00502
-11.15%
$ 5.02 million $ 5,751
Nov 6, 1 AM $ 0.00514
+3.98%
$ 5.14 million $ 5,695
Nov 5, 9 PM $ 0.00466
-15.90%
$ 4.66 million $ 5,579
Nov 5, 2 PM $ 0.00527
+0.00%
$ 5.27 million $ 5,336
Nov 5, 1 PM $ 0.00544
+0.00%
$ 5.44 million $ 5,207
Nov 5, 12 PM $ 0.00515
+0.00%
$ 5.15 million $ 5,204
Nov 5, 6 AM $ 0.00773
+0.00%
$ 7.73 million $ 5,095
Nov 5, 3 AM $ 0.00843
+33.45%
$ 8.43 million $ 5,035
Nov 5, 2 AM $ 0.00613
+0.46%
$ 6.13 million $ 5,002
Nov 5, 1 AM $ 0.00635
+6.60%
$ 6.35 million $ 4,978
Nov 5, 12 AM $ 0.0055
+3.37%
$ 5.5 million $ 4,962
Nov 4, 11 PM $ 0.00529
-3.28%
$ 5.29 million $ 4,933
Nov 4, 9 PM $ 0.00604
+0.00%
$ 6.04 million $ 4,845
Nov 4, 4 PM $ 0.00655
-7.06%
$ 6.55 million $ 4,853
Nov 4, 3 PM $ 0.00727
+1.79%
$ 7.27 million $ 4,837
Nov 4, 2 PM $ 0.00764
+0.00%
$ -- $ 4,799
Nov 4, 9 AM $ 0.00848
+23.42%
$ 8.48 million $ 4,707
Nov 4, 7 AM $ 0.00726
+0.00%
$ 7.26 million $ 4,677