bitSmiley Historical Data

SMILE Page 7
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.023
-1.39%
$ 627,252 $ 942,725
Mar 31, 2025 $ 0.0233
-0.88%
$ 636,136 $ 931,733
Mar 30, 2025 $ 0.0235
+0.04%
$ 641,771 $ 917,487
Mar 29, 2025 $ 0.0235
+0.20%
$ 641,513 $ 961,442
Mar 28, 2025 $ 0.0235
-0.90%
$ 640,313 $ 1.02 million
Mar 27, 2025 $ 0.0237
+0.23%
$ 646,414 $ 996,371
Mar 26, 2025 $ 0.0236
+0.16%
$ 644,927 $ 988,608
Mar 25, 2025 $ 0.0236
+2.13%
$ 643,904 $ 953,108
Mar 24, 2025 $ 0.0231
+6.91%
$ 630,479 $ 1.09 million
Mar 23, 2025 $ 0.0216
-4.63%
$ 589,711 $ 934,973
Mar 22, 2025 $ 0.0227
+2.64%
$ 618,093 $ 910,636
Mar 21, 2025 $ 0.0221
-10.99%
$ 602,216 $ 893,098
Mar 20, 2025 $ 0.0248
-5.54%
$ 676,543 $ 893,117
Mar 19, 2025 $ 0.0263
-4.70%
$ 716,139 $ 1.07 million
Mar 18, 2025 $ 0.0275
-1.56%
$ 751,483 $ 833,877
Mar 17, 2025 $ 0.028
-3.83%
$ 763,004 $ 917,289
Mar 16, 2025 $ 0.0291
-10.87%
$ 794,365 $ 754,207
Mar 15, 2025 $ 0.0327
-0.97%
$ 891,192 $ 927,712
Mar 14, 2025 $ 0.0335
+4.88%
$ 914,498 $ 1.11 million
Mar 13, 2025 $ 0.032
-12.65%
$ 871,987 $ 1.16 million
Mar 12, 2025 $ 0.0366
-3.34%
$ 998,448 $ 879,739
Mar 11, 2025 $ 0.0379
-0.87%
$ 1.03 million $ 1.06 million
Mar 10, 2025 $ 0.0382
-0.19%
$ 1.04 million $ 1.13 million
Mar 9, 2025 $ 0.0383
-1.94%
$ 1.04 million $ 955,101
Mar 8, 2025 $ 0.039
+0.44%
$ 1.06 million $ 1.03 million
Mar 7, 2025 $ 0.0389
+4.52%
$ 1.06 million $ 1.31 million
Mar 6, 2025 $ 0.0372
-4.58%
$ 1.01 million $ 1.13 million
Mar 5, 2025 $ 0.039
-0.86%
$ 1.06 million $ 1.07 million
Mar 4, 2025 $ 0.0393
-1.11%
$ 1.07 million $ 1.42 million
Mar 3, 2025 $ 0.0397
-3.43%
$ 1.08 million $ 1.54 million
Mar 2, 2025 $ 0.0411
+4.53%
$ 1.12 million $ 1.34 million
Mar 1, 2025 $ 0.0393
+0.51%
$ 1.07 million $ 1.21 million
Feb 28, 2025 $ 0.0392
+1.16%
$ 1.07 million $ 1.47 million
Feb 27, 2025 $ 0.0387
+1.20%
$ 1.06 million $ 1.49 million
Feb 26, 2025 $ 0.0382
-0.31%
$ 1.04 million $ 1.76 million
Feb 25, 2025 $ 0.0384
+5.38%
$ 1.05 million $ 1.72 million
Feb 24, 2025 $ 0.0364
-3.39%
$ 992,629 $ 1.36 million
Feb 23, 2025 $ 0.0377
-0.42%
$ 1.03 million $ 994,707
Feb 22, 2025 $ 0.0378
-1.39%
$ 1.03 million $ 1.11 million
Feb 21, 2025 $ 0.0384
+1.86%
$ 1.05 million $ 1.13 million
Feb 20, 2025 $ 0.0377
-0.78%
$ 1.03 million $ 922,032
Feb 19, 2025 $ 0.038
-2.71%
$ 1.04 million $ 1.39 million
Feb 18, 2025 $ 0.039
+1.81%
$ 1.06 million $ 1.16 million
Feb 17, 2025 $ 0.0383
+1.59%
$ 1.05 million $ 1.05 million
Feb 16, 2025 $ 0.0377
-3.72%
$ 1.03 million $ 972,724
Feb 15, 2025 $ 0.0392
-0.79%
$ 1.07 million $ 1.42 million
Feb 14, 2025 $ 0.0395
+3.77%
$ 1.08 million $ 2.87 million
Feb 13, 2025 $ 0.0381
+6.27%
$ 1.04 million $ 1.11 million
Feb 12, 2025 $ 0.0359
-7.65%
$ 977,943 $ 1.11 million
Feb 11, 2025 $ 0.0388
-8.01%
$ 1.06 million $ 1.22 million