Snapmuse.io Historical Data

SMX Page 12
Download
Date Close Price change Market cap Trading volume
Sep 11, 2024 $ 0.00804
+0.05%
$ 4.02 million $ 186,439
Sep 10, 2024 $ 0.00804
-0.15%
$ 4.02 million $ 177,032
Sep 9, 2024 $ 0.00807
-1.04%
$ 4.04 million $ 225,917
Sep 8, 2024 $ 0.00816
-2.04%
$ 4.08 million $ 194,215
Sep 7, 2024 $ 0.00833
-0.17%
$ 4.16 million $ 182,730
Sep 6, 2024 $ 0.00834
-4.16%
$ 4.17 million $ 223,808
Sep 5, 2024 $ 0.00871
-5.17%
$ 4.35 million $ 181,192
Sep 4, 2024 $ 0.0121
+64.96%
$ 6.04 million $ 333,388
Sep 3, 2024 $ 0.00732
-2.55%
$ 3.66 million $ 195,936
Sep 2, 2024 $ 0.0075
-1.33%
$ 3.75 million $ 199,905
Sep 1, 2024 $ 0.00756
-1.13%
$ 3.78 million $ 137,765
Aug 31, 2024 $ 0.00761
-2.10%
$ 3.81 million $ 211,487
Aug 30, 2024 $ 0.00777
+2.32%
$ 3.88 million $ 207,275
Aug 29, 2024 $ 0.0076
-2.00%
$ 3.8 million $ 190,107
Aug 28, 2024 $ 0.00775
-2.71%
$ 3.88 million $ 203,959
Aug 27, 2024 $ 0.00797
-1.15%
$ 3.99 million $ 221,148
Aug 26, 2024 $ 0.00806
-0.55%
$ 4.03 million $ 207,775
Aug 25, 2024 $ 0.00811
-0.92%
$ 4.06 million $ 189,507
Aug 24, 2024 $ 0.00819
-1.00%
$ 4.09 million $ 215,634
Aug 23, 2024 $ 0.00827
-3.15%
$ 4.14 million $ 224,142
Aug 22, 2024 $ 0.00854
-0.55%
$ 4.27 million $ 186,537
Aug 21, 2024 $ 0.00859
-1.52%
$ 4.29 million $ 212,689
Aug 20, 2024 $ 0.00871
+4.05%
$ 4.36 million $ 187,640
Aug 19, 2024 $ 0.00838
-0.68%
$ 4.19 million $ 249,401
Aug 18, 2024 $ 0.00844
-2.50%
$ 4.22 million $ 105,583
Aug 17, 2024 $ 0.00862
-4.47%
$ 4.31 million $ 190,433
Aug 16, 2024 $ 0.00902
+0.04%
$ 4.51 million $ 233,830
Aug 15, 2024 $ 0.00902
-0.85%
$ 4.51 million $ 208,522
Aug 14, 2024 $ 0.0091
-1.30%
$ 4.55 million $ 218,874
Aug 13, 2024 $ 0.00923
-0.40%
$ 4.61 million $ 212,830
Aug 12, 2024 $ 0.00927
-0.29%
$ 4.63 million $ 187,436
Aug 11, 2024 $ 0.0093
-1.99%
$ 4.65 million $ 241,927
Aug 10, 2024 $ 0.00942
-1.76%
$ 4.71 million $ 200,135
Aug 9, 2024 $ 0.0096
-1.05%
$ 4.8 million $ 160,634
Aug 8, 2024 $ 0.0097
-4.50%
$ 4.85 million $ 211,824
Aug 7, 2024 $ 0.0102
-1.81%
$ 5.08 million $ 202,590
Aug 6, 2024 $ 0.0104
-1.33%
$ 5.18 million $ 206,539
Aug 5, 2024 $ 0.0104
-10.70%
$ 5.18 million $ 129,735
Aug 4, 2024 $ 0.0116
-3.86%
$ 5.8 million $ 116,850
Aug 3, 2024 $ 0.0121
-2.81%
$ 6.04 million $ 116,551
Aug 2, 2024 $ 0.0124
+1.18%
$ 6.21 million $ 101,733
Aug 1, 2024 $ 0.0123
-1.26%
$ 6.14 million $ 154,104
Jul 31, 2024 $ 0.0124
-3.38%
$ 6.22 million $ 121,478
Jul 30, 2024 $ 0.0129
-2.87%
$ 6.44 million $ 123,665
Jul 29, 2024 $ 0.0132
-2.71%
$ 6.62 million $ 129,818
Jul 28, 2024 $ 0.0137
-1.17%
$ 6.84 million $ 205,034
Jul 27, 2024 $ 0.0138
-4.13%
$ 6.92 million $ 223,800
Jul 26, 2024 $ 0.0144
+0.19%
$ 7.21 million $ 217,761
Jul 25, 2024 $ 0.0144
-1.41%
$ 7.2 million $ 211,229
Jul 24, 2024 $ 0.0147
+1.65%
$ 7.33 million $ 198,626