bitSmiley Historical Data

SMILE Page 3
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 0.00207
-3.43%
$ 156,281 $ 286
Oct 17, 2025 $ 0.00274
+0.74%
$ 206,559 $ 425
Oct 16, 2025 $ 0.00226
-35.47%
$ 170,416 $ 538
Oct 15, 2025 $ 0.0035
+0.00%
$ 264,036 $ 434
Oct 14, 2025 $ 0.0035
-7.89%
$ 264,036 $ 695
Oct 13, 2025 $ 0.0037
+7.83%
$ 279,123 $ 1,960
Oct 12, 2025 $ 0.006
-45.45%
$ 452,633 $ 6,689
Oct 11, 2025 $ 0.0101
+40.28%
$ 761,932 $ 7,408
Oct 10, 2025 $ 0.0072
-42.40%
$ 543,159 $ 5,800
Oct 9, 2025 $ 0.0125
-10.71%
$ 942,985 $ 2,839
Oct 8, 2025 $ 0.014
+0.00%
$ 1.06 million $ 733
Oct 7, 2025 $ 0.014
+2.19%
$ 1.06 million $ 4,063
Oct 6, 2025 $ 0.0137
-7.43%
$ 1.03 million $ 11,353
Oct 5, 2025 $ 0.0149
-16.76%
$ 1.07 million $ 18,387
Oct 4, 2025 $ 0.0179
+9.15%
$ 1.29 million $ 5,724
Oct 3, 2025 $ 0.0164
+9.33%
$ 1.18 million $ 22,425
Oct 2, 2025 $ 0.015
-6.83%
$ 1.08 million $ 2,200
Oct 1, 2025 $ 0.0161
+15.00%
$ 1.16 million $ 4,900
Sep 30, 2025 $ 0.014
-12.50%
$ 1.01 million $ 1,825
Sep 29, 2025 $ 0.016
-0.62%
$ 1.15 million $ 2,966
Sep 28, 2025 $ 0.015
+7.14%
$ 1.08 million $ 5,486
Sep 27, 2025 $ 0.014
+6.87%
$ 1.01 million $ 4,447
Sep 26, 2025 $ 0.013
-12.16%
$ 944,519 $ 3,518
Sep 25, 2025 $ 0.0157
-21.89%
$ 1.19 million $ 8,051
Sep 24, 2025 $ 0.0201
-7.37%
$ 1.45 million $ 12,625
Sep 23, 2025 $ 0.0214
+34.59%
$ 1.54 million $ 24,726
Sep 22, 2025 $ 0.0159
-8.09%
$ 1.15 million $ 2,797
Sep 21, 2025 $ 0.0173
-8.47%
$ 1.25 million $ 3,312
Sep 20, 2025 $ 0.0188
+8.05%
$ 1.36 million $ 12,657
Sep 19, 2025 $ 0.0179
+6.55%
$ 1.29 million $ 13,219
Sep 18, 2025 $ 0.0162
+193.67%
$ 1.17 million $ 24,770
Sep 17, 2025 $ 0.0136
-6.85%
$ 958,939 $ 16,918
Sep 16, 2025 $ 0.0152
+180.65%
$ 1.05 million $ 34,924
Sep 15, 2025 $ 0.00542
+6.21%
$ 390,464 $ 81
Sep 14, 2025 $ 0.0051
-1.92%
$ 367,713 $ 1,203
Sep 13, 2025 $ 0.0046
+2.22%
$ 331,663 $ 864
Sep 12, 2025 $ 0.0045
+2.27%
$ 324,453 $ 536
Sep 11, 2025 $ 0.0045
-4.26%
$ 324,453 $ 845
Sep 10, 2025 $ 0.0047
-6.00%
$ 338,873 $ 1,443
Sep 9, 2025 $ 0.005
+8.67%
$ 360,503 $ 581
Sep 8, 2025 $ 0.0046
-7.98%
$ 324,404 $ 633
Sep 7, 2025 $ 0.005
+2.04%
$ 352,538 $ 578
Sep 6, 2025 $ 0.0049
-2.00%
$ 345,487 $ 600
Sep 5, 2025 $ 0.005
+0.00%
$ 352,538 $ 286
Sep 4, 2025 $ 0.005
-1.96%
$ 338,707 $ 1,455
Sep 3, 2025 $ 0.0051
-1.95%
$ 345,481 $ 1,091
Sep 2, 2025 $ 0.0052
-7.12%
$ 352,336 $ 4,017
Sep 1, 2025 $ 0.0056
-3.46%
$ 379,352 $ 4,706
Aug 31, 2025 $ 0.0058
+9.45%
$ 392,930 $ 10,618
Aug 30, 2025 $ 0.00551
+1.88%
$ 359,428 $ 10,881