bitSmiley Historical Data

SMILE Page 4
Download
Date Close Price change Market cap Trading volume
Aug 29, 2025 $ 0.00551
-12.81%
$ 372,927 $ 7,790
Aug 28, 2025 $ 0.00631
-25.14%
$ 427,720 $ 24,975
Aug 27, 2025 $ 0.00843
+9.62%
$ 571,367 $ 94,559
Aug 26, 2025 $ 0.00784
+20.23%
$ 520,766 $ 198,543
Aug 25, 2025 $ 0.00645
-23.63%
$ 441,602 $ 36,275
Aug 24, 2025 $ 0.00844
-12.74%
$ 579,632 $ 56,908
Aug 23, 2025 $ 0.00979
-29.82%
$ 655,339 $ 46,051
Aug 22, 2025 $ 0.0143
-0.65%
$ 945,120 $ 39,477
Aug 21, 2025 $ 0.0143
-6.48%
$ 974,379 $ 85,353
Aug 20, 2025 $ 0.0153
-0.35%
$ 1.04 million $ 7,154
Aug 19, 2025 $ 0.0154
+1.14%
$ 1.04 million $ 31,431
Aug 18, 2025 $ 0.0152
-0.96%
$ 1.03 million $ 21,866
Aug 17, 2025 $ 0.0154
+2.02%
$ 1.04 million $ 24,497
Aug 16, 2025 $ 0.0151
-5.47%
$ 1.02 million $ 6,508
Aug 15, 2025 $ 0.0159
+3.06%
$ 972,250 $ 3,371
Aug 14, 2025 $ 0.0155
-2.78%
$ 943,403 $ 3,956
Aug 13, 2025 $ 0.016
-0.60%
$ 975,890 $ 48,250
Aug 12, 2025 $ 0.0161
+0.80%
$ 984,333 $ 86,481
Aug 11, 2025 $ 0.016
-2.58%
$ 976,528 $ 88,465
Aug 10, 2025 $ 0.0164
-1.48%
$ 1 million $ 79,623
Aug 9, 2025 $ 0.0166
+3.63%
$ 1.01 million $ 88,413
Aug 8, 2025 $ 0.0161
-3.35%
$ 979,224 $ 125,337
Aug 7, 2025 $ 0.0167
+1.12%
$ 1.02 million $ 143,422
Aug 6, 2025 $ 0.0165
-3.98%
$ 1.01 million $ 145,127
Aug 5, 2025 $ 0.0172
+0.49%
$ 1.05 million $ 135,096
Aug 4, 2025 $ 0.0171
+0.71%
$ 997,438 $ 177,593
Aug 3, 2025 $ 0.017
-4.17%
$ 990,057 $ 347,185
Aug 2, 2025 $ 0.0179
-0.02%
$ 1.03 million $ 296,125
Aug 1, 2025 $ 0.0178
+0.91%
$ 1.04 million $ 273,498
Jul 31, 2025 $ 0.0176
-1.45%
$ 1.03 million $ 255,552
Jul 30, 2025 $ 0.0179
+4.14%
$ 1.04 million $ 282,805
Jul 29, 2025 $ 0.0172
+0.53%
$ 1 million $ 298,567
Jul 28, 2025 $ 0.0171
-1.88%
$ 997,295 $ 301,391
Jul 27, 2025 $ 0.0174
+1.57%
$ 1.01 million $ 275,288
Jul 26, 2025 $ 0.0171
+0.82%
$ 999,254 $ 294,024
Jul 25, 2025 $ 0.017
+3.61%
$ 991,168 $ 302,657
Jul 24, 2025 $ 0.0165
-2.71%
$ 959,726 $ 450,295
Jul 23, 2025 $ 0.0169
-2.47%
$ 986,079 $ 423,282
Jul 22, 2025 $ 0.0173
+5.91%
$ 1 million $ 364,809
Jul 21, 2025 $ 0.0164
-1.90%
$ 948,432 $ 314,737
Jul 20, 2025 $ 0.0167
-1.89%
$ 660,459 $ 289,741
Jul 19, 2025 $ 0.017
-2.58%
$ 672,717 $ 297,646
Jul 18, 2025 $ 0.0174
+1.47%
$ 690,500 $ 409,571
Jul 17, 2025 $ 0.0173
+6.36%
$ 684,396 $ 624,844
Jul 16, 2025 $ 0.0163
+12.88%
$ 645,325 $ 342,450
Jul 15, 2025 $ 0.0144
+1.88%
$ 571,716 $ 303,423
Jul 14, 2025 $ 0.0142
-6.18%
$ 561,188 $ 310,808
Jul 13, 2025 $ 0.0151
+7.66%
$ 598,127 $ 296,102
Jul 12, 2025 $ 0.014
-7.46%
$ 555,446 $ 331,386
Jul 11, 2025 $ 0.0152
+5.75%
$ 600,225 $ 485,501