bitSmiley Historical Data

SMILE Page 6
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.0274
+2.27%
$ 925,386 $ 1.3 million
May 20, 2025 $ 0.0268
+12.90%
$ 905,483 $ 1.37 million
May 19, 2025 $ 0.0237
-5.98%
$ 801,999 $ 1.19 million
May 18, 2025 $ 0.0252
-0.02%
$ 853,003 $ 1.18 million
May 17, 2025 $ 0.0252
-5.80%
$ 852,443 $ 1.14 million
May 16, 2025 $ 0.0268
-1.21%
$ 904,932 $ 1.11 million
May 15, 2025 $ 0.0271
-4.15%
$ 916,048 $ 1.15 million
May 14, 2025 $ 0.0283
-5.01%
$ 955,697 $ 1.08 million
May 13, 2025 $ 0.0298
-6.61%
$ 1.01 million $ 1.22 million
May 12, 2025 $ 0.0319
+2.06%
$ 1.08 million $ 936,209
May 11, 2025 $ 0.0312
+1.38%
$ 1.06 million $ 996,232
May 10, 2025 $ 0.0345
+44.18%
$ 1.16 million $ 471,139
May 9, 2025 $ 0.0239
+5.36%
$ 807,446 $ 715,883
May 8, 2025 $ 0.0227
-4.64%
$ 766,351 $ 1.12 million
May 7, 2025 $ 0.0238
+2.84%
$ 803,620 $ 943,207
May 6, 2025 $ 0.0231
-8.89%
$ 781,436 $ 874,672
May 5, 2025 $ 0.0254
+0.52%
$ 857,652 $ 965,132
May 4, 2025 $ 0.0253
+1.15%
$ 853,205 $ 814,033
May 3, 2025 $ 0.025
-3.39%
$ 843,504 $ 814,041
May 2, 2025 $ 0.0258
-0.98%
$ 873,146 $ 819,657
May 1, 2025 $ 0.0262
+2.28%
$ 881,851 $ 868,533
Apr 30, 2025 $ 0.0256
-3.58%
$ 865,188 $ 843,307
Apr 29, 2025 $ 0.0266
-4.73%
$ 724,412 $ 849,319
Apr 28, 2025 $ 0.0279
+0.31%
$ 760,453 $ 1 million
Apr 27, 2025 $ 0.0278
-1.57%
$ 758,090 $ 948,701
Apr 26, 2025 $ 0.0282
+0.48%
$ 770,219 $ 983,683
Apr 25, 2025 $ 0.0281
-0.66%
$ 766,545 $ 1.02 million
Apr 24, 2025 $ 0.0283
+9.34%
$ 771,671 $ 954,129
Apr 23, 2025 $ 0.0259
-10.77%
$ 705,748 $ 1.02 million
Apr 22, 2025 $ 0.0289
+19.22%
$ 788,728 $ 1.11 million
Apr 21, 2025 $ 0.0242
+6.55%
$ 661,430 $ 1.47 million
Apr 20, 2025 $ 0.0228
+3.79%
$ 620,780 $ 990,265
Apr 19, 2025 $ 0.0219
+3.89%
$ 598,153 $ 950,722
Apr 18, 2025 $ 0.0212
+5.26%
$ 579,526 $ 937,277
Apr 17, 2025 $ 0.0202
+1.44%
$ 550,607 $ 927,694
Apr 16, 2025 $ 0.0198
-6.23%
$ 541,040 $ 965,806
Apr 15, 2025 $ 0.0212
-4.10%
$ 576,988 $ 754,358
Apr 14, 2025 $ 0.0221
-4.18%
$ 601,665 $ 943,335
Apr 13, 2025 $ 0.023
+2.50%
$ 627,889 $ 1.06 million
Apr 12, 2025 $ 0.0225
+0.78%
$ 612,628 $ 957,995
Apr 11, 2025 $ 0.0223
+5.58%
$ 607,884 $ 926,206
Apr 10, 2025 $ 0.0211
-2.89%
$ 575,761 $ 953,504
Apr 9, 2025 $ 0.0217
-0.63%
$ 592,893 $ 1.08 million
Apr 8, 2025 $ 0.0219
-3.23%
$ 596,678 $ 963,604
Apr 7, 2025 $ 0.0226
+1.21%
$ 616,524 $ 1.14 million
Apr 6, 2025 $ 0.0223
-1.08%
$ 609,144 $ 959,081
Apr 5, 2025 $ 0.0226
+0.95%
$ 615,773 $ 906,933
Apr 4, 2025 $ 0.0224
-0.21%
$ 610,084 $ 937,751
Apr 3, 2025 $ 0.0224
-2.66%
$ 611,289 $ 947,323
Apr 2, 2025 $ 0.023
+0.12%
$ 627,980 $ 988,100