Snapmuse.io Historical Data

SMX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 22, 2025 $ 0.00128
+5.21%
$ 642,283 $ 113,505
Apr 21, 2025 $ 0.00122
-3.94%
$ 610,000 $ 100,241
Apr 20, 2025 $ 0.00127
-4.08%
$ 635,500 $ 104,583
Apr 19, 2025 $ 0.00133
-2.06%
$ 664,000 $ 127,197
Apr 18, 2025 $ 0.00136
-1.95%
$ 678,000 $ 95,586
Apr 17, 2025 $ 0.00139
+3.51%
$ 692,950 $ 101,664
Apr 16, 2025 $ 0.00134
+2.61%
$ 669,433 $ 82,683
Apr 15, 2025 $ 0.00131
-4.15%
$ 652,792 $ 70,656
Apr 14, 2025 $ 0.00136
+95.51%
$ 681,038 $ 135,223
Apr 13, 2025 $ 0.000692
-19.39%
$ 345,948 $ 143,671
Apr 12, 2025 $ 0.000864
-2.70%
$ 432,107 $ 107,004
Apr 11, 2025 $ 0.000883
-8.91%
$ 441,655 $ 130,434
Apr 10, 2025 $ 0.000969
+0.23%
$ 484,571 $ 112,430
Apr 9, 2025 $ 0.000957
-3.70%
$ 478,562 $ 78,006
Apr 8, 2025 $ 0.000994
+1.15%
$ 496,941 $ 102,651
Apr 7, 2025 $ 0.000984
-4.33%
$ 492,040 $ 84,385
Apr 6, 2025 $ 0.00103
-2.82%
$ 514,728 $ 83,120
Apr 5, 2025 $ 0.00106
-1.38%
$ 529,678 $ 73,016
Apr 4, 2025 $ 0.00107
-2.35%
$ 536,918 $ 85,256
Apr 3, 2025 $ 0.0011
-8.23%
$ 549,676 $ 91,738
Apr 2, 2025 $ 0.00119
-6.16%
$ 597,154 $ 50,690
Apr 1, 2025 $ 0.00127
-7.63%
$ 636,312 $ 64,660
Mar 31, 2025 $ 0.00138
-1.62%
$ 688,895 $ 72,687
Mar 30, 2025 $ 0.0014
-0.35%
$ 700,205 $ 110,403
Mar 29, 2025 $ 0.00141
+2.17%
$ 703,168 $ 121,501
Mar 28, 2025 $ 0.00137
-8.59%
$ 684,293 $ 23,880
Mar 27, 2025 $ 0.0015
-1.04%
$ 748,192 $ 127,526
Mar 26, 2025 $ 0.00151
-0.93%
$ 756,079 $ 95,956
Mar 25, 2025 $ 0.00153
+3.30%
$ 763,443 $ 45,793
Mar 24, 2025 $ 0.00148
-1.58%
$ 739,092 $ 82,508
Mar 23, 2025 $ 0.0015
+4.80%
$ 751,302 $ 114,838
Mar 22, 2025 $ 0.00143
-2.91%
$ 717,100 $ 23,778
Mar 21, 2025 $ 0.00148
-2.70%
$ 738,735 $ 85,046
Mar 20, 2025 $ 0.00151
+1.89%
$ 754,405 $ 121,559
Mar 19, 2025 $ 0.00148
-3.68%
$ 740,379 $ 76,532
Mar 18, 2025 $ 0.00155
-0.39%
$ 773,759 $ 152,846
Mar 17, 2025 $ 0.00155
-2.18%
$ 776,574 $ 192,734
Mar 16, 2025 $ 0.0016
+0.15%
$ 798,779 $ 172,517
Mar 15, 2025 $ 0.00159
-1.13%
$ 797,300 $ 148,154
Mar 14, 2025 $ 0.00161
+0.57%
$ 805,873 $ 203,795
Mar 13, 2025 $ 0.00161
+4.30%
$ 806,111 $ 180,709
Mar 12, 2025 $ 0.00155
+0.77%
$ 773,121 $ 181,538
Mar 11, 2025 $ 0.00153
-0.99%
$ 767,240 $ 208,042
Mar 10, 2025 $ 0.00155
-1.88%
$ 774,943 $ 194,635
Mar 9, 2025 $ 0.00158
-1.55%
$ 789,784 $ 153,093
Mar 8, 2025 $ 0.0016
-1.12%
$ 802,189 $ 138,310
Mar 7, 2025 $ 0.00162
-23.20%
$ 811,273 $ 212,735
Mar 6, 2025 $ 0.00211
-0.13%
$ 1.06 million $ 309,171
Mar 5, 2025 $ 0.00212
-1.69%
$ 1.06 million $ 306,461
Mar 4, 2025 $ 0.00215
+0.27%
$ 1.08 million $ 306,248