Snapmuse.io Historical Data

SMX Page 12
Download
Date Close Price change Market cap Trading volume
Nov 14, 2024 $ 0.00294
-3.54%
$ 1.47 million $ 244,482
Nov 13, 2024 $ 0.00309
-0.51%
$ 1.54 million $ 181,797
Nov 12, 2024 $ 0.0031
-8.45%
$ 1.55 million $ 214,621
Nov 11, 2024 $ 0.00339
-13.04%
$ 1.69 million $ 202,588
Nov 10, 2024 $ 0.0039
-4.27%
$ 1.95 million $ 163,833
Nov 9, 2024 $ 0.00407
+1.55%
$ 2.04 million $ 207,558
Nov 8, 2024 $ 0.00401
-2.84%
$ 2 million $ 201,180
Nov 7, 2024 $ 0.00412
-1.55%
$ 2.06 million $ 231,316
Nov 6, 2024 $ 0.00419
+2.13%
$ 2.09 million $ 191,238
Nov 5, 2024 $ 0.0041
-0.34%
$ 2.05 million $ 255,043
Nov 4, 2024 $ 0.00413
-8.06%
$ 2.06 million $ 226,059
Nov 3, 2024 $ 0.00449
-3.39%
$ 2.25 million $ 246,957
Nov 2, 2024 $ 0.00465
+0.90%
$ 2.33 million $ 234,537
Nov 1, 2024 $ 0.00461
-8.87%
$ 2.31 million $ 248,328
Oct 31, 2024 $ 0.00506
-7.17%
$ 2.53 million $ 231,458
Oct 30, 2024 $ 0.00545
-4.67%
$ 2.73 million $ 248,439
Oct 29, 2024 $ 0.0057
-1.81%
$ 2.85 million $ 213,662
Oct 28, 2024 $ 0.00581
+0.16%
$ 2.9 million $ 242,685
Oct 27, 2024 $ 0.0058
+0.25%
$ 2.9 million $ 255,978
Oct 26, 2024 $ 0.0058
-1.94%
$ 2.9 million $ 209,296
Oct 25, 2024 $ 0.00592
-0.58%
$ 2.96 million $ 271,818
Oct 24, 2024 $ 0.00596
+0.77%
$ 2.98 million $ 238,347
Oct 23, 2024 $ 0.00591
-0.37%
$ 2.96 million $ 252,155
Oct 22, 2024 $ 0.00593
+1.72%
$ 2.97 million $ 222,194
Oct 21, 2024 $ 0.00583
-1.89%
$ 2.92 million $ 236,829
Oct 20, 2024 $ 0.00595
+0.62%
$ 2.97 million $ 263,568
Oct 19, 2024 $ 0.00591
+0.10%
$ 2.95 million $ 234,987
Oct 18, 2024 $ 0.00593
-1.50%
$ 2.96 million $ 175,307
Oct 17, 2024 $ 0.00602
+0.41%
$ 3.01 million $ 196,777
Oct 16, 2024 $ 0.00599
-3.19%
$ 3 million $ 149,360
Oct 15, 2024 $ 0.00619
+3.01%
$ 3.1 million $ 230,069
Oct 14, 2024 $ 0.00598
+0.39%
$ 2.99 million $ 203,136
Oct 13, 2024 $ 0.00595
-1.12%
$ 2.98 million $ 215,751
Oct 12, 2024 $ 0.00602
-0.35%
$ 3.01 million $ 233,487
Oct 11, 2024 $ 0.00604
+1.50%
$ 3.02 million $ 251,974
Oct 10, 2024 $ 0.00596
+0.11%
$ 2.98 million $ 214,136
Oct 9, 2024 $ 0.00595
+0.07%
$ 2.98 million $ 238,879
Oct 8, 2024 $ 0.00595
-2.59%
$ 2.97 million $ 182,007
Oct 7, 2024 $ 0.00611
-0.94%
$ 3.05 million $ 271,920
Oct 6, 2024 $ 0.00616
-1.62%
$ 3.08 million $ 218,207
Oct 5, 2024 $ 0.00627
+0.60%
$ 3.14 million $ 273,801
Oct 4, 2024 $ 0.0062
-1.38%
$ 3.1 million $ 237,628
Oct 3, 2024 $ 0.00628
+0.27%
$ 3.14 million $ 232,857
Oct 2, 2024 $ 0.00626
+1.43%
$ 3.13 million $ 238,330
Oct 1, 2024 $ 0.00617
-18.43%
$ 3.09 million $ 232,987
Sep 30, 2024 $ 0.00757
-0.52%
$ 3.79 million $ 253,132
Sep 29, 2024 $ 0.00762
-1.96%
$ 3.81 million $ 173,409
Sep 28, 2024 $ 0.0078
+2.84%
$ 3.9 million $ 238,705
Sep 27, 2024 $ 0.0076
+20.16%
$ 3.8 million $ 227,601
Sep 26, 2024 $ 0.00635
-0.45%
$ 3.17 million $ 195,122