Snapmuse.io Historical Data

SMX Page 11
Download
Date Close Price change Market cap Trading volume
Mar 3, 2025 $ 0.00215
+1.26%
$ 1.07 million $ 306,194
Mar 2, 2025 $ 0.00212
+40.63%
$ 1.06 million $ 266,147
Mar 1, 2025 $ 0.00151
+0.43%
$ 753,567 $ 205,863
Feb 28, 2025 $ 0.0015
-0.10%
$ 750,717 $ 212,359
Feb 27, 2025 $ 0.00151
+6.65%
$ 752,801 $ 179,813
Feb 26, 2025 $ 0.00141
-0.41%
$ 705,709 $ 164,897
Feb 25, 2025 $ 0.00142
-0.99%
$ 708,158 $ 170,025
Feb 24, 2025 $ 0.00143
-1.24%
$ 716,334 $ 230,861
Feb 23, 2025 $ 0.00145
+1.18%
$ 725,306 $ 213,435
Feb 22, 2025 $ 0.00143
+0.08%
$ 716,512 $ 214,225
Feb 21, 2025 $ 0.00143
-0.13%
$ 716,090 $ 176,876
Feb 20, 2025 $ 0.00143
+1.03%
$ 715,762 $ 261,615
Feb 19, 2025 $ 0.00142
-10.61%
$ 708,841 $ 192,441
Feb 18, 2025 $ 0.00158
-0.52%
$ 792,477 $ 129,208
Feb 17, 2025 $ 0.00159
-0.67%
$ 796,062 $ 112,779
Feb 16, 2025 $ 0.0016
-0.46%
$ 801,754 $ 133,579
Feb 15, 2025 $ 0.00161
-0.26%
$ 805,510 $ 137,110
Feb 14, 2025 $ 0.00162
-1.80%
$ 807,556 $ 147,132
Feb 13, 2025 $ 0.00165
+2.53%
$ 822,545 $ 104,419
Feb 12, 2025 $ 0.0016
-3.40%
$ 802,110 $ 84,167
Feb 11, 2025 $ 0.00166
-0.41%
$ 830,552 $ 114,397
Feb 10, 2025 $ 0.00167
+1.03%
$ 833,704 $ 152,374
Feb 9, 2025 $ 0.00165
+0.43%
$ 825,101 $ 131,988
Feb 8, 2025 $ 0.00164
-4.58%
$ 821,594 $ 141,909
Feb 7, 2025 $ 0.00172
+1.75%
$ 861,284 $ 132,260
Feb 6, 2025 $ 0.00169
+1.28%
$ 846,497 $ 128,508
Feb 5, 2025 $ 0.00167
-1.60%
$ 835,416 $ 126,183
Feb 4, 2025 $ 0.0017
+0.58%
$ 849,025 $ 128,979
Feb 3, 2025 $ 0.00169
-4.64%
$ 844,308 $ 87,147
Feb 2, 2025 $ 0.00177
-4.83%
$ 885,659 $ 136,317
Feb 1, 2025 $ 0.0019
-4.04%
$ 948,416 $ 137,307
Jan 31, 2025 $ 0.00198
+3.33%
$ 988,564 $ 173,141
Jan 30, 2025 $ 0.0019
-0.31%
$ 951,247 $ 193,479
Jan 29, 2025 $ 0.00191
-0.40%
$ 952,965 $ 208,380
Jan 28, 2025 $ 0.00191
-1.10%
$ 957,073 $ 192,828
Jan 27, 2025 $ 0.00194
+2.31%
$ 967,724 $ 138,377
Jan 26, 2025 $ 0.00189
-2.02%
$ 945,884 $ 130,064
Jan 25, 2025 $ 0.00192
-0.43%
$ 960,664 $ 215,884
Jan 24, 2025 $ 0.00193
+2.98%
$ 966,484 $ 451,280
Jan 23, 2025 $ 0.00188
+2.24%
$ 938,995 $ 452,544
Jan 22, 2025 $ 0.00183
-1.23%
$ 915,439 $ 120,582
Jan 21, 2025 $ 0.00185
-2.41%
$ 926,525 $ 165,977
Jan 20, 2025 $ 0.0019
+6.06%
$ 949,399 $ 171,723
Jan 19, 2025 $ 0.00179
-0.43%
$ 895,953 $ 155,990
Jan 18, 2025 $ 0.0018
-1.06%
$ 899,576 $ 158,537
Jan 17, 2025 $ 0.00182
-2.10%
$ 909,457 $ 157,988
Jan 16, 2025 $ 0.00186
-1.33%
$ 928,576 $ 179,596
Jan 15, 2025 $ 0.00188
-0.26%
$ 941,369 $ 146,006
Jan 14, 2025 $ 0.00189
+1.91%
$ 943,697 $ 176,669
Jan 13, 2025 $ 0.00185
-1.73%
$ 926,017 $ 67,429